Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.38 | 15.45 | 15.19 | 15.32 | 388,500 | -0.05(-0.31%) |
Oct 26, 2012 | 15.47 | 15.37 | 15.37 | 15.37 | 412,743 | -0.07(-0.42%) |
Oct 25, 2012 | 15.56 | 15.57 | 15.31 | 15.43 | 362,639 | -0.02(-0.16%) |
Oct 24, 2012 | 15.39 | 15.61 | 15.30 | 15.46 | 597,362 | +0.06(+0.40%) |
Oct 23, 2012 | 15.47 | 15.48 | 15.33 | 15.39 | 511,220 | -0.41(-2.57%) |
Oct 19, 2012 | 15.85 | 15.92 | 15.79 | 15.80 | 1,552,607 | -0.10(-0.61%) |
Oct 18, 2012 | 15.86 | 15.90 | 15.79 | 15.90 | 429,929 | +0.04(+0.28%) |
Oct 17, 2012 | 15.57 | 15.86 | 15.52 | 15.85 | 342,620 | +0.27(+1.70%) |
Oct 16, 2012 | 15.57 | 15.62 | 15.52 | 15.59 | 629,177 | +0.04(+0.24%) |
Oct 15, 2012 | 15.58 | 15.64 | 15.42 | 15.55 | 365,239 | -0.05(-0.31%) |
Oct 12, 2012 | 15.72 | 15.72 | 15.57 | 15.60 | 247,616 | -0.10(-0.64%) |
Oct 11, 2012 | 15.76 | 15.76 | 15.54 | 15.70 | 393,240 | +0.02(+0.15%) |
Oct 10, 2012 | 15.69 | 15.82 | 15.63 | 15.67 | 377,180 | -0.00(-0.02%) |
Oct 09, 2012 | 15.76 | 15.80 | 15.57 | 15.68 | 254,272 | -0.08(-0.50%) |
Oct 08, 2012 | 15.73 | 15.81 | 15.68 | 15.76 | 139,836 | +0.00(+0.00%) |
Oct 05, 2012 | 15.78 | 15.94 | 15.71 | 15.76 | 214,086 | +0.01(+0.09%) |
Oct 04, 2012 | 15.66 | 15.75 | 15.57 | 15.74 | 262,112 | +0.14(+0.88%) |
Oct 03, 2012 | 15.71 | 15.74 | 15.57 | 15.60 | 304,634 | -0.08(-0.48%) |
Oct 02, 2012 | 15.72 | 15.74 | 15.59 | 15.68 | 248,246 | +0.01(+0.09%) |
Oct 01, 2012 | 15.85 | 15.85 | 15.59 | 15.67 | 380,614 | -0.09(-0.55%) |
Sep 28, 2012 | 15.70 | 15.88 | 15.62 | 15.75 | 625,206 | -0.01(-0.09%) |
Sep 27, 2012 | 15.99 | 15.99 | 15.71 | 15.77 | 377,250 | -0.20(-1.23%) |
Sep 26, 2012 | 16.05 | 16.20 | 15.90 | 15.96 | 338,025 | -0.06(-0.39%) |
Sep 25, 2012 | 16.25 | 16.38 | 16.01 | 16.02 | 700,409 | -0.15(-0.92%) |
Sep 24, 2012 | 15.97 | 16.28 | 15.94 | 16.17 | 519,376 | +0.13(+0.79%) |
Sep 21, 2012 | 16.11 | 16.15 | 16.00 | 16.04 | 619,944 | +0.08(+0.47%) |
Sep 20, 2012 | 15.73 | 15.98 | 15.71 | 15.97 | 332,963 | +0.15(+0.98%) |
Sep 19, 2012 | 15.90 | 15.90 | 15.74 | 15.81 | 301,524 | -0.02(-0.15%) |
Sep 18, 2012 | 15.69 | 15.87 | 15.64 | 15.84 | 319,132 | +0.14(+0.91%) |
Sep 17, 2012 | 15.74 | 15.81 | 15.63 | 15.69 | 276,175 | -0.06(-0.39%) |
Sep 14, 2012 | 15.92 | 15.92 | 15.72 | 15.76 | 485,829 | -0.09(-0.58%) |
Sep 13, 2012 | 15.59 | 15.86 | 15.56 | 15.85 | 502,810 | +0.30(+1.91%) |
Sep 12, 2012 | 15.60 | 15.60 | 15.44 | 15.55 | 396,626 | -0.04(-0.24%) |
Sep 11, 2012 | 15.54 | 15.69 | 15.51 | 15.59 | 719,697 | +0.10(+0.64%) |
Sep 10, 2012 | 15.46 | 15.54 | 15.40 | 15.49 | 242,194 | +0.05(+0.33%) |
Sep 07, 2012 | 15.52 | 15.54 | 15.41 | 15.44 | 380,318 | +0.00(+0.00%) |
Sep 06, 2012 | 15.34 | 15.52 | 15.32 | 15.44 | 702,507 | +0.12(+0.80%) |
Sep 05, 2012 | 15.52 | 15.52 | 15.31 | 15.31 | 514,756 | -0.13(-0.82%) |
Sep 04, 2012 | 15.33 | 15.49 | 15.21 | 15.44 | 406,262 | +0.14(+0.89%) |
Aug 31, 2012 | 15.52 | 15.52 | 15.27 | 15.30 | 524,910 | -0.11(-0.73%) |
Aug 30, 2012 | 15.54 | 15.57 | 15.41 | 15.42 | 215,548 | -0.16(-1.01%) |
Aug 29, 2012 | 15.61 | 15.66 | 15.52 | 15.57 | 470,206 | +0.04(+0.26%) |
Aug 27, 2012 | 15.55 | 15.58 | 15.46 | 15.53 | 227,121 | +0.04(+0.24%) |
Aug 24, 2012 | 15.44 | 15.56 | 15.39 | 15.50 | 311,801 | +0.01(+0.07%) |
Aug 23, 2012 | 15.57 | 15.57 | 15.40 | 15.49 | 582,632 | -0.12(-0.77%) |
Aug 22, 2012 | 15.71 | 15.71 | 15.56 | 15.61 | 694,886 | -0.07(-0.46%) |
Aug 21, 2012 | 15.75 | 15.89 | 15.68 | 15.68 | 500,960 | -0.04(-0.28%) |
Aug 20, 2012 | 15.68 | 15.74 | 15.65 | 15.72 | 572,675 | -0.01(-0.07%) |
Aug 17, 2012 | 15.63 | 15.73 | 15.60 | 15.73 | 305,872 | +0.10(+0.61%) |
Aug 16, 2012 | 15.53 | 15.64 | 15.48 | 15.64 | 444,614 | +0.13(+0.81%) |
Aug 15, 2012 | 15.48 | 15.53 | 15.41 | 15.51 | 684,633 | -0.01(-0.07%) |
Aug 14, 2012 | 15.46 | 15.53 | 15.40 | 15.52 | 535,664 | +0.11(+0.71%) |
Aug 13, 2012 | 15.45 | 15.47 | 15.31 | 15.41 | 648,251 | -0.03(-0.22%) |
Aug 10, 2012 | 15.44 | 15.53 | 15.33 | 15.44 | 493,889 | -0.09(-0.57%) |
Aug 09, 2012 | 15.66 | 15.66 | 15.33 | 15.53 | 895,742 | -0.06(-0.42%) |
Aug 08, 2012 | 15.57 | 15.63 | 15.46 | 15.60 | 330,161 | +0.03(+0.18%) |
Aug 07, 2012 | 15.75 | 15.83 | 15.57 | 15.57 | 371,997 | -0.07(-0.44%) |
Aug 06, 2012 | 15.64 | 15.72 | 15.60 | 15.64 | 678,121 | +0.05(+0.35%) |
Aug 03, 2012 | 15.62 | 15.78 | 15.54 | 15.58 | 393,004 | +0.16(+1.06%) |
Aug 02, 2012 | 15.49 | 15.56 | 15.31 | 15.42 | 341,413 | -0.14(-0.88%) |