Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.97 | 14.23 | 13.95 | 14.15 | 135,379 | +0.19(+1.39%) |
Oct 26, 2012 | 13.68 | 13.95 | 13.95 | 13.95 | 117,819 | +0.33(+2.45%) |
Oct 25, 2012 | 13.73 | 13.87 | 13.48 | 13.62 | 76,951 | -0.10(-0.69%) |
Oct 24, 2012 | 13.56 | 13.81 | 13.48 | 13.71 | 104,973 | +0.14(+1.02%) |
Oct 23, 2012 | 13.74 | 13.74 | 13.56 | 13.58 | 110,140 | -0.11(-0.81%) |
Oct 19, 2012 | 13.91 | 13.95 | 13.58 | 13.69 | 82,569 | -0.19(-1.34%) |
Oct 18, 2012 | 14.15 | 14.18 | 13.82 | 13.87 | 106,706 | -0.23(-1.66%) |
Oct 17, 2012 | 14.21 | 14.23 | 13.97 | 14.11 | 113,409 | -0.05(-0.34%) |
Oct 16, 2012 | 13.85 | 14.19 | 13.85 | 14.15 | 94,896 | +0.25(+1.80%) |
Oct 15, 2012 | 14.12 | 14.12 | 13.77 | 13.90 | 137,339 | -0.07(-0.48%) |
Oct 12, 2012 | 13.96 | 14.04 | 13.83 | 13.97 | 53,886 | +0.07(+0.51%) |
Oct 11, 2012 | 13.98 | 14.15 | 13.90 | 13.90 | 75,894 | -0.11(-0.79%) |
Oct 10, 2012 | 13.94 | 14.07 | 13.87 | 14.01 | 105,326 | +0.11(+0.77%) |
Oct 09, 2012 | 14.00 | 14.17 | 13.87 | 13.90 | 123,627 | -0.09(-0.62%) |
Oct 08, 2012 | 14.01 | 14.03 | 13.83 | 13.99 | 104,294 | +0.07(+0.48%) |
Oct 05, 2012 | 14.25 | 14.27 | 13.87 | 13.92 | 202,443 | -0.11(-0.76%) |
Oct 04, 2012 | 14.23 | 14.26 | 13.77 | 14.03 | 179,577 | -0.24(-1.67%) |
Oct 03, 2012 | 14.21 | 14.55 | 14.05 | 14.27 | 626,397 | +0.10(+0.73%) |
Oct 02, 2012 | 14.02 | 14.17 | 13.77 | 14.17 | 126,639 | +0.26(+1.88%) |
Oct 01, 2012 | 13.54 | 13.97 | 13.54 | 13.90 | 102,336 | +0.28(+2.07%) |
Sep 28, 2012 | 13.48 | 13.94 | 13.48 | 13.62 | 70,320 | +0.09(+0.67%) |
Sep 27, 2012 | 13.71 | 13.77 | 13.48 | 13.53 | 96,314 | -0.06(-0.47%) |
Sep 26, 2012 | 13.82 | 13.91 | 13.54 | 13.60 | 130,176 | -0.27(-1.97%) |
Sep 25, 2012 | 14.04 | 14.04 | 13.67 | 13.87 | 153,814 | -0.06(-0.46%) |
Sep 24, 2012 | 13.78 | 14.13 | 13.76 | 13.93 | 111,931 | +0.07(+0.49%) |
Sep 21, 2012 | 13.97 | 13.97 | 13.78 | 13.87 | 134,231 | -0.03(-0.20%) |
Sep 20, 2012 | 13.75 | 13.93 | 13.73 | 13.89 | 65,143 | +0.00(+0.00%) |
Sep 19, 2012 | 14.05 | 14.05 | 13.77 | 13.89 | 73,936 | -0.16(-1.13%) |
Sep 18, 2012 | 13.79 | 14.05 | 13.77 | 14.05 | 167,170 | +0.18(+1.29%) |
Sep 17, 2012 | 13.83 | 13.87 | 13.63 | 13.87 | 102,722 | +0.09(+0.66%) |
Sep 14, 2012 | 13.62 | 13.83 | 13.54 | 13.78 | 106,446 | +0.16(+1.19%) |
Sep 13, 2012 | 13.65 | 13.87 | 13.43 | 13.62 | 108,608 | +0.02(+0.18%) |
Sep 12, 2012 | 13.62 | 13.84 | 13.50 | 13.60 | 196,203 | +0.09(+0.65%) |
Sep 11, 2012 | 13.42 | 13.59 | 13.40 | 13.51 | 51,540 | +0.10(+0.71%) |
Sep 10, 2012 | 13.50 | 13.58 | 13.35 | 13.41 | 116,255 | -0.03(-0.21%) |
Sep 07, 2012 | 13.48 | 13.62 | 13.34 | 13.44 | 181,510 | -0.02(-0.15%) |
Sep 06, 2012 | 13.58 | 13.58 | 13.46 | 13.46 | 174,978 | -0.11(-0.85%) |
Sep 05, 2012 | 13.48 | 13.58 | 13.44 | 13.58 | 65,931 | +0.06(+0.47%) |
Sep 04, 2012 | 13.44 | 13.58 | 13.32 | 13.51 | 87,517 | +0.03(+0.21%) |
Aug 31, 2012 | 13.14 | 13.53 | 13.14 | 13.48 | 80,899 | +0.32(+2.41%) |
Aug 30, 2012 | 13.26 | 13.35 | 13.10 | 13.17 | 116,760 | -0.08(-0.60%) |
Aug 29, 2012 | 13.11 | 13.35 | 13.08 | 13.25 | 72,049 | +0.04(+0.33%) |
Aug 27, 2012 | 13.18 | 13.34 | 13.10 | 13.20 | 119,666 | +0.02(+0.18%) |
Aug 24, 2012 | 13.06 | 13.25 | 12.98 | 13.18 | 154,189 | +0.13(+0.97%) |
Aug 23, 2012 | 13.13 | 13.15 | 12.84 | 13.05 | 188,387 | -0.08(-0.63%) |
Aug 22, 2012 | 13.33 | 13.37 | 13.09 | 13.14 | 179,287 | -0.19(-1.43%) |
Aug 21, 2012 | 13.34 | 13.40 | 13.18 | 13.33 | 135,621 | +0.13(+1.02%) |
Aug 20, 2012 | 13.44 | 13.48 | 13.18 | 13.19 | 130,489 | -0.25(-1.89%) |
Aug 17, 2012 | 13.83 | 13.83 | 13.34 | 13.44 | 147,859 | -0.38(-2.78%) |
Aug 16, 2012 | 13.82 | 13.96 | 13.67 | 13.83 | 106,317 | +0.08(+0.55%) |
Aug 15, 2012 | 13.77 | 13.86 | 13.60 | 13.75 | 110,758 | +0.00(+0.03%) |
Aug 14, 2012 | 13.58 | 13.76 | 13.50 | 13.75 | 150,529 | +0.33(+2.45%) |
Aug 13, 2012 | 13.25 | 13.44 | 13.24 | 13.42 | 98,358 | +0.06(+0.42%) |
Aug 10, 2012 | 13.36 | 13.47 | 13.22 | 13.37 | 93,604 | -0.01(-0.09%) |
Aug 09, 2012 | 13.09 | 13.48 | 13.08 | 13.38 | 87,153 | +0.22(+1.69%) |
Aug 08, 2012 | 13.23 | 13.29 | 13.08 | 13.16 | 102,702 | -0.18(-1.37%) |
Aug 07, 2012 | 13.48 | 13.48 | 13.21 | 13.34 | 116,563 | -0.14(-1.06%) |
Aug 06, 2012 | 13.30 | 13.67 | 13.11 | 13.48 | 276,427 | -0.17(-1.25%) |
Aug 03, 2012 | 13.40 | 13.72 | 13.13 | 13.65 | 198,966 | +0.20(+1.48%) |
Aug 02, 2012 | 13.57 | 13.70 | 13.02 | 13.45 | 346,890 | -0.26(-1.87%) |