Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.11 | 14.45 | 13.91 | 14.42 | 1,427,346 | +0.36(+2.54%) |
Oct 26, 2012 | 14.07 | 14.07 | 14.07 | 14.07 | 619,098 | -0.01(-0.05%) |
Oct 25, 2012 | 13.95 | 14.16 | 13.85 | 14.07 | 1,019,925 | +0.18(+1.29%) |
Oct 24, 2012 | 14.02 | 14.02 | 13.73 | 13.89 | 708,672 | +0.01(+0.05%) |
Oct 23, 2012 | 13.82 | 13.93 | 13.73 | 13.89 | 1,071,426 | -0.09(-0.62%) |
Oct 19, 2012 | 14.29 | 14.36 | 13.92 | 13.97 | 1,169,345 | -0.51(-3.51%) |
Oct 18, 2012 | 14.46 | 14.62 | 14.41 | 14.48 | 360,580 | +0.03(+0.20%) |
Oct 17, 2012 | 14.64 | 14.69 | 14.34 | 14.45 | 334,394 | -0.12(-0.85%) |
Oct 16, 2012 | 14.44 | 14.64 | 14.44 | 14.58 | 464,136 | +0.17(+1.17%) |
Oct 15, 2012 | 14.30 | 14.44 | 14.21 | 14.41 | 316,867 | +0.19(+1.35%) |
Oct 12, 2012 | 14.22 | 14.38 | 14.18 | 14.22 | 486,366 | +0.01(+0.09%) |
Oct 11, 2012 | 14.30 | 14.38 | 14.19 | 14.20 | 303,402 | -0.02(-0.11%) |
Oct 10, 2012 | 14.33 | 14.60 | 14.16 | 14.22 | 472,678 | +0.04(+0.25%) |
Oct 09, 2012 | 14.34 | 14.66 | 14.17 | 14.19 | 622,354 | -0.13(-0.91%) |
Oct 08, 2012 | 14.19 | 14.46 | 14.19 | 14.32 | 292,557 | +0.11(+0.76%) |
Oct 05, 2012 | 14.33 | 14.39 | 14.16 | 14.21 | 1,002,389 | -0.01(-0.04%) |
Oct 04, 2012 | 14.62 | 14.62 | 14.18 | 14.21 | 1,399,873 | -0.48(-3.25%) |
Oct 03, 2012 | 14.67 | 14.88 | 14.65 | 14.69 | 427,162 | +0.07(+0.48%) |
Oct 02, 2012 | 14.76 | 14.87 | 14.53 | 14.62 | 784,039 | -0.02(-0.11%) |
Oct 01, 2012 | 14.51 | 14.93 | 14.51 | 14.64 | 714,113 | +0.19(+1.34%) |
Sep 28, 2012 | 14.39 | 14.53 | 14.31 | 14.44 | 635,745 | +0.02(+0.13%) |
Sep 27, 2012 | 14.35 | 14.51 | 14.25 | 14.42 | 573,717 | +0.07(+0.51%) |
Sep 26, 2012 | 14.53 | 14.66 | 14.30 | 14.35 | 495,072 | -0.04(-0.24%) |
Sep 25, 2012 | 14.43 | 14.79 | 14.33 | 14.39 | 802,859 | -0.01(-0.04%) |
Sep 24, 2012 | 14.66 | 14.76 | 14.34 | 14.39 | 612,817 | -0.33(-2.22%) |
Sep 21, 2012 | 14.79 | 14.98 | 14.66 | 14.72 | 1,096,819 | +0.06(+0.39%) |
Sep 20, 2012 | 14.63 | 14.71 | 14.58 | 14.66 | 428,694 | -0.05(-0.32%) |
Sep 19, 2012 | 14.79 | 14.86 | 14.55 | 14.71 | 593,418 | -0.04(-0.30%) |
Sep 18, 2012 | 15.01 | 15.06 | 14.60 | 14.75 | 778,135 | -0.37(-2.44%) |
Sep 17, 2012 | 15.11 | 15.19 | 15.00 | 15.12 | 649,321 | -0.01(-0.06%) |
Sep 14, 2012 | 14.59 | 15.20 | 14.49 | 15.13 | 2,054,435 | +0.64(+4.43%) |
Sep 13, 2012 | 14.08 | 14.64 | 14.08 | 14.49 | 887,806 | +0.22(+1.51%) |
Sep 12, 2012 | 14.20 | 14.29 | 14.13 | 14.27 | 704,192 | +0.16(+1.15%) |
Sep 11, 2012 | 14.14 | 14.32 | 14.03 | 14.11 | 646,125 | -0.14(-0.98%) |
Sep 10, 2012 | 14.13 | 14.34 | 14.12 | 14.25 | 417,291 | +0.07(+0.52%) |
Sep 07, 2012 | 14.26 | 14.53 | 14.09 | 14.18 | 1,020,986 | -0.07(-0.51%) |
Sep 06, 2012 | 14.17 | 14.38 | 14.13 | 14.25 | 1,033,191 | +0.15(+1.06%) |
Sep 05, 2012 | 14.27 | 14.30 | 14.05 | 14.10 | 826,325 | -0.20(-1.38%) |
Sep 04, 2012 | 14.52 | 14.59 | 14.23 | 14.30 | 1,505,137 | -0.18(-1.23%) |
Aug 31, 2012 | 14.85 | 14.85 | 14.46 | 14.48 | 821,075 | -0.24(-1.60%) |
Aug 30, 2012 | 14.32 | 14.80 | 14.17 | 14.71 | 3,623,320 | +0.98(+7.13%) |
Aug 29, 2012 | 13.84 | 13.86 | 13.67 | 13.73 | 1,009,545 | -0.05(-0.39%) |
Aug 27, 2012 | 13.76 | 13.84 | 13.65 | 13.79 | 750,687 | +0.06(+0.42%) |
Aug 24, 2012 | 13.63 | 13.77 | 13.63 | 13.73 | 511,614 | +0.06(+0.42%) |
Aug 23, 2012 | 13.61 | 13.72 | 13.54 | 13.67 | 658,459 | +0.00(+0.02%) |
Aug 22, 2012 | 13.69 | 13.86 | 13.63 | 13.67 | 999,420 | -0.05(-0.35%) |
Aug 21, 2012 | 13.57 | 13.75 | 13.55 | 13.72 | 1,032,977 | +0.23(+1.72%) |
Aug 20, 2012 | 13.36 | 13.52 | 13.21 | 13.49 | 1,066,641 | +0.14(+1.07%) |
Aug 17, 2012 | 13.29 | 13.38 | 13.18 | 13.34 | 1,142,462 | +0.10(+0.77%) |
Aug 16, 2012 | 12.65 | 13.34 | 12.56 | 13.24 | 2,218,021 | +0.52(+4.05%) |
Aug 15, 2012 | 12.68 | 12.87 | 12.62 | 12.73 | 1,359,582 | +0.04(+0.30%) |
Aug 14, 2012 | 12.34 | 12.86 | 12.26 | 12.69 | 1,411,115 | +0.45(+3.72%) |
Aug 13, 2012 | 12.26 | 12.38 | 12.20 | 12.23 | 1,142,877 | -0.03(-0.28%) |
Aug 10, 2012 | 12.44 | 12.54 | 12.16 | 12.27 | 1,032,367 | -0.08(-0.67%) |
Aug 09, 2012 | 12.41 | 12.57 | 12.32 | 12.35 | 607,435 | -0.10(-0.84%) |
Aug 08, 2012 | 12.26 | 12.71 | 12.17 | 12.46 | 1,419,659 | +0.17(+1.40%) |
Aug 07, 2012 | 12.05 | 12.37 | 12.00 | 12.28 | 1,787,964 | +0.35(+2.93%) |
Aug 06, 2012 | 11.91 | 12.14 | 11.79 | 11.93 | 1,716,925 | +0.07(+0.56%) |
Aug 03, 2012 | 11.92 | 12.13 | 11.81 | 11.87 | 1,108,870 | +0.08(+0.65%) |
Aug 02, 2012 | 12.02 | 12.07 | 11.70 | 11.79 | 2,161,963 | -0.01(-0.05%) |