Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.35 | 14.37 | 14.08 | 14.18 | 109,508 | -0.20(-1.39%) |
Oct 26, 2012 | 14.56 | 14.38 | 14.38 | 14.38 | 107,100 | -0.23(-1.57%) |
Oct 25, 2012 | 14.57 | 14.61 | 14.46 | 14.61 | 40,044 | +0.10(+0.69%) |
Oct 24, 2012 | 14.99 | 14.99 | 14.48 | 14.51 | 65,787 | +0.05(+0.35%) |
Oct 23, 2012 | 14.49 | 14.58 | 14.33 | 14.46 | 60,547 | +0.21(+1.47%) |
Oct 19, 2012 | 14.46 | 14.46 | 14.25 | 14.25 | 64,506 | -0.11(-0.77%) |
Oct 18, 2012 | 14.43 | 14.44 | 14.27 | 14.36 | 75,607 | +0.01(+0.07%) |
Oct 17, 2012 | 14.39 | 14.51 | 14.28 | 14.35 | 79,055 | +0.02(+0.14%) |
Oct 16, 2012 | 14.45 | 14.47 | 14.33 | 14.33 | 76,029 | -0.02(-0.14%) |
Oct 15, 2012 | 14.47 | 14.47 | 14.34 | 14.35 | 84,779 | -0.02(-0.14%) |
Oct 12, 2012 | 14.49 | 14.49 | 14.36 | 14.37 | 43,330 | -0.08(-0.55%) |
Oct 11, 2012 | 14.38 | 14.46 | 14.28 | 14.45 | 44,338 | +0.14(+0.98%) |
Oct 10, 2012 | 14.64 | 14.64 | 14.25 | 14.31 | 73,658 | -0.31(-2.12%) |
Oct 09, 2012 | 14.68 | 14.69 | 14.56 | 14.62 | 43,866 | +0.01(+0.07%) |
Oct 08, 2012 | 14.59 | 14.69 | 14.52 | 14.61 | 43,915 | +0.08(+0.55%) |
Oct 05, 2012 | 14.55 | 14.70 | 14.45 | 14.53 | 46,372 | -0.06(-0.41%) |
Oct 04, 2012 | 14.69 | 14.75 | 14.51 | 14.59 | 78,227 | -0.15(-1.02%) |
Oct 03, 2012 | 14.73 | 14.84 | 14.72 | 14.74 | 29,599 | +0.01(+0.07%) |
Oct 02, 2012 | 14.83 | 14.93 | 14.71 | 14.73 | 42,148 | -0.14(-0.94%) |
Oct 01, 2012 | 14.75 | 14.95 | 14.75 | 14.87 | 45,236 | +0.11(+0.75%) |
Sep 28, 2012 | 14.73 | 14.86 | 14.70 | 14.76 | 83,769 | -0.04(-0.27%) |
Sep 27, 2012 | 14.81 | 14.87 | 14.66 | 14.80 | 51,280 | -0.03(-0.20%) |
Sep 26, 2012 | 14.73 | 14.88 | 14.73 | 14.83 | 55,244 | +0.00(+0.00%) |
Sep 25, 2012 | 14.84 | 14.96 | 14.71 | 14.83 | 80,309 | -0.04(-0.27%) |
Sep 24, 2012 | 14.76 | 14.87 | 14.76 | 14.87 | 64,069 | +0.12(+0.81%) |
Sep 21, 2012 | 14.82 | 14.91 | 14.68 | 14.75 | 104,434 | +0.03(+0.20%) |
Sep 20, 2012 | 14.92 | 14.96 | 14.55 | 14.72 | 93,005 | -0.17(-1.14%) |
Sep 19, 2012 | 14.71 | 14.90 | 14.70 | 14.89 | 46,139 | +0.23(+1.57%) |
Sep 18, 2012 | 14.52 | 14.66 | 14.50 | 14.66 | 42,357 | +0.09(+0.62%) |
Sep 17, 2012 | 14.66 | 14.72 | 14.47 | 14.57 | 90,268 | -0.09(-0.61%) |
Sep 14, 2012 | 14.61 | 14.79 | 14.42 | 14.66 | 72,079 | +0.15(+1.03%) |
Sep 13, 2012 | 14.61 | 14.74 | 14.49 | 14.51 | 101,764 | -0.14(-0.96%) |
Sep 12, 2012 | 14.73 | 14.73 | 14.61 | 14.65 | 61,512 | -0.11(-0.75%) |
Sep 11, 2012 | 14.59 | 14.76 | 14.49 | 14.76 | 90,189 | +0.14(+0.96%) |
Sep 10, 2012 | 14.58 | 14.62 | 14.47 | 14.62 | 64,920 | +0.08(+0.55%) |
Sep 07, 2012 | 14.55 | 14.55 | 14.45 | 14.54 | 33,781 | -0.01(-0.07%) |
Sep 06, 2012 | 14.57 | 14.65 | 14.48 | 14.55 | 60,961 | +0.02(+0.14%) |
Sep 05, 2012 | 14.53 | 14.59 | 14.46 | 14.53 | 41,123 | +0.04(+0.28%) |
Sep 04, 2012 | 14.79 | 14.79 | 14.49 | 14.49 | 61,415 | -0.11(-0.75%) |
Aug 31, 2012 | 14.69 | 14.69 | 14.54 | 14.60 | 53,667 | +0.07(+0.48%) |
Aug 30, 2012 | 14.90 | 14.90 | 14.53 | 14.53 | 75,217 | -0.27(-1.82%) |
Aug 29, 2012 | 14.95 | 14.99 | 14.60 | 14.80 | 73,958 | +0.06(+0.41%) |
Aug 27, 2012 | 15.05 | 15.24 | 14.70 | 14.74 | 103,504 | -0.17(-1.14%) |
Aug 24, 2012 | 14.97 | 15.27 | 14.83 | 14.91 | 91,933 | +0.01(+0.07%) |
Aug 23, 2012 | 14.84 | 15.39 | 14.84 | 14.90 | 124,641 | +0.16(+1.09%) |
Aug 22, 2012 | 15.00 | 15.13 | 14.74 | 14.74 | 114,127 | -0.17(-1.14%) |
Aug 21, 2012 | 14.98 | 15.00 | 14.75 | 14.91 | 125,066 | +0.01(+0.07%) |
Aug 20, 2012 | 14.80 | 14.90 | 14.73 | 14.90 | 68,769 | +0.16(+1.09%) |
Aug 17, 2012 | 14.74 | 14.78 | 14.67 | 14.74 | 63,487 | +0.03(+0.20%) |
Aug 16, 2012 | 14.65 | 14.75 | 14.48 | 14.71 | 111,334 | +0.20(+1.38%) |
Aug 15, 2012 | 14.50 | 14.69 | 14.47 | 14.51 | 84,143 | +0.09(+0.62%) |
Aug 14, 2012 | 14.57 | 14.69 | 14.41 | 14.42 | 88,493 | -0.12(-0.83%) |
Aug 13, 2012 | 14.45 | 14.67 | 14.45 | 14.54 | 69,750 | +0.05(+0.35%) |
Aug 10, 2012 | 14.46 | 14.65 | 14.46 | 14.49 | 57,109 | -0.02(-0.14%) |
Aug 09, 2012 | 14.32 | 14.54 | 14.29 | 14.51 | 52,756 | +0.14(+0.97%) |
Aug 08, 2012 | 14.41 | 14.60 | 14.36 | 14.37 | 48,257 | -0.11(-0.76%) |
Aug 07, 2012 | 14.46 | 14.65 | 14.42 | 14.48 | 44,910 | -0.04(-0.28%) |
Aug 06, 2012 | 14.38 | 14.63 | 14.34 | 14.52 | 71,157 | +0.09(+0.62%) |
Aug 03, 2012 | 14.52 | 14.52 | 14.36 | 14.43 | 47,360 | +0.07(+0.49%) |
Aug 02, 2012 | 14.33 | 14.43 | 14.33 | 14.36 | 36,846 | -0.01(-0.07%) |