Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.42 | 15.62 | 15.32 | 15.51 | 459,383 | +0.06(+0.39%) |
Oct 26, 2012 | 15.50 | 15.45 | 15.45 | 15.45 | 253,712 | -0.05(-0.29%) |
Oct 25, 2012 | 15.68 | 15.68 | 15.44 | 15.49 | 320,837 | -0.04(-0.24%) |
Oct 24, 2012 | 15.73 | 15.75 | 15.48 | 15.53 | 515,371 | -0.17(-1.11%) |
Oct 23, 2012 | 15.64 | 15.73 | 15.51 | 15.70 | 512,994 | -0.04(-0.24%) |
Oct 19, 2012 | 15.80 | 15.88 | 15.56 | 15.74 | 800,729 | -0.12(-0.76%) |
Oct 18, 2012 | 15.34 | 16.02 | 15.26 | 15.86 | 747,543 | +0.53(+3.46%) |
Oct 17, 2012 | 14.75 | 15.38 | 14.61 | 15.33 | 652,014 | +0.59(+4.01%) |
Oct 16, 2012 | 14.48 | 14.75 | 14.33 | 14.74 | 710,389 | +0.62(+4.40%) |
Oct 15, 2012 | 14.13 | 14.20 | 14.04 | 14.12 | 246,482 | -0.02(-0.11%) |
Oct 12, 2012 | 14.17 | 14.28 | 14.04 | 14.14 | 196,529 | -0.02(-0.16%) |
Oct 11, 2012 | 14.17 | 14.36 | 14.14 | 14.16 | 227,153 | +0.06(+0.43%) |
Oct 10, 2012 | 14.12 | 14.14 | 13.97 | 14.10 | 369,249 | +0.02(+0.16%) |
Oct 09, 2012 | 14.28 | 14.33 | 14.06 | 14.08 | 189,717 | -0.17(-1.22%) |
Oct 08, 2012 | 14.27 | 14.30 | 14.20 | 14.25 | 201,114 | -0.07(-0.48%) |
Oct 05, 2012 | 14.36 | 14.49 | 14.28 | 14.32 | 236,385 | +0.06(+0.43%) |
Oct 04, 2012 | 14.17 | 14.35 | 13.97 | 14.26 | 329,479 | +0.19(+1.35%) |
Oct 03, 2012 | 14.09 | 14.21 | 13.95 | 14.07 | 275,061 | +0.03(+0.22%) |
Oct 02, 2012 | 13.90 | 14.04 | 13.75 | 14.04 | 385,157 | +0.23(+1.70%) |
Oct 01, 2012 | 13.87 | 13.92 | 13.65 | 13.80 | 461,160 | +0.02(+0.16%) |
Sep 28, 2012 | 13.89 | 13.92 | 13.78 | 13.78 | 309,820 | -0.14(-1.03%) |
Sep 27, 2012 | 13.88 | 13.98 | 13.83 | 13.92 | 314,222 | +0.09(+0.66%) |
Sep 26, 2012 | 14.06 | 14.08 | 13.79 | 13.83 | 305,516 | -0.23(-1.62%) |
Sep 25, 2012 | 14.36 | 14.42 | 14.04 | 14.06 | 442,088 | -0.24(-1.69%) |
Sep 24, 2012 | 14.28 | 14.36 | 14.14 | 14.30 | 317,753 | +0.02(+0.16%) |
Sep 21, 2012 | 14.30 | 14.39 | 14.20 | 14.28 | 476,470 | +0.15(+1.07%) |
Sep 20, 2012 | 14.32 | 14.40 | 14.08 | 14.13 | 253,299 | -0.25(-1.74%) |
Sep 19, 2012 | 14.56 | 14.61 | 14.33 | 14.38 | 172,041 | -0.17(-1.20%) |
Sep 18, 2012 | 14.40 | 14.55 | 14.39 | 14.55 | 213,491 | +0.08(+0.58%) |
Sep 17, 2012 | 14.57 | 14.57 | 14.34 | 14.47 | 266,692 | -0.18(-1.24%) |
Sep 14, 2012 | 14.64 | 14.87 | 14.61 | 14.65 | 318,702 | +0.05(+0.31%) |
Sep 13, 2012 | 14.40 | 14.76 | 14.21 | 14.61 | 265,829 | +0.31(+2.19%) |
Sep 12, 2012 | 14.25 | 14.30 | 14.17 | 14.29 | 219,200 | +0.04(+0.32%) |
Sep 11, 2012 | 14.20 | 14.35 | 14.14 | 14.25 | 201,955 | +0.11(+0.74%) |
Sep 10, 2012 | 14.06 | 14.33 | 14.06 | 14.14 | 270,728 | -0.05(-0.37%) |
Sep 07, 2012 | 13.89 | 14.21 | 13.82 | 14.20 | 310,186 | +0.38(+2.71%) |
Sep 06, 2012 | 13.68 | 13.87 | 13.58 | 13.82 | 418,991 | +0.24(+1.77%) |
Sep 05, 2012 | 13.58 | 13.69 | 13.52 | 13.58 | 268,116 | -0.04(-0.28%) |
Sep 04, 2012 | 13.54 | 13.66 | 13.37 | 13.62 | 309,968 | +0.03(+0.22%) |
Aug 31, 2012 | 13.68 | 13.70 | 13.50 | 13.59 | 271,632 | +0.04(+0.28%) |
Aug 30, 2012 | 13.56 | 13.59 | 13.48 | 13.55 | 207,138 | -0.04(-0.33%) |
Aug 29, 2012 | 13.65 | 13.71 | 13.56 | 13.60 | 183,186 | -0.09(-0.66%) |
Aug 27, 2012 | 13.83 | 13.87 | 13.64 | 13.69 | 196,242 | -0.10(-0.71%) |
Aug 24, 2012 | 13.80 | 13.85 | 13.65 | 13.78 | 170,008 | -0.07(-0.49%) |
Aug 23, 2012 | 13.83 | 13.91 | 13.77 | 13.85 | 164,330 | -0.03(-0.22%) |
Aug 22, 2012 | 13.96 | 14.00 | 13.79 | 13.88 | 192,858 | -0.04(-0.32%) |
Aug 21, 2012 | 14.22 | 14.23 | 13.90 | 13.93 | 262,978 | -0.23(-1.64%) |
Aug 20, 2012 | 14.18 | 14.21 | 14.04 | 14.16 | 204,245 | -0.10(-0.68%) |
Aug 17, 2012 | 14.08 | 14.26 | 13.92 | 14.26 | 248,479 | +0.16(+1.17%) |
Aug 16, 2012 | 13.72 | 14.17 | 13.57 | 14.09 | 394,593 | +0.40(+2.90%) |
Aug 15, 2012 | 13.53 | 13.71 | 13.49 | 13.69 | 280,266 | +0.17(+1.28%) |
Aug 14, 2012 | 13.73 | 13.75 | 13.49 | 13.52 | 374,780 | -0.12(-0.88%) |
Aug 13, 2012 | 13.81 | 13.83 | 13.51 | 13.64 | 181,211 | -0.17(-1.25%) |
Aug 10, 2012 | 13.85 | 13.93 | 13.53 | 13.81 | 255,909 | -0.11(-0.81%) |
Aug 09, 2012 | 13.71 | 13.97 | 13.63 | 13.93 | 266,232 | +0.23(+1.70%) |
Aug 08, 2012 | 13.63 | 13.78 | 13.57 | 13.69 | 263,302 | +0.01(+0.05%) |
Aug 07, 2012 | 13.63 | 13.83 | 13.62 | 13.69 | 346,268 | +0.14(+1.05%) |
Aug 06, 2012 | 13.54 | 13.63 | 13.48 | 13.54 | 287,621 | +0.00(+0.00%) |
Aug 03, 2012 | 13.24 | 13.65 | 13.16 | 13.54 | 413,812 | +0.31(+2.32%) |
Aug 02, 2012 | 12.87 | 13.91 | 12.87 | 13.24 | 606,457 | +0.52(+4.13%) |