Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.49 | 14.73 | 14.01 | 14.70 | 20,927 | +0.18(+1.24%) |
Oct 26, 2012 | 14.50 | 14.52 | 14.52 | 14.52 | 1,400 | -0.17(-1.16%) |
Oct 25, 2012 | 14.50 | 14.94 | 14.46 | 14.69 | 16,647 | +0.11(+0.75%) |
Oct 24, 2012 | 14.50 | 14.80 | 14.50 | 14.58 | 3,090 | +0.06(+0.41%) |
Oct 23, 2012 | 14.47 | 14.81 | 14.47 | 14.52 | 14,002 | -0.23(-1.56%) |
Oct 19, 2012 | 14.36 | 15.25 | 14.36 | 14.75 | 25,136 | +0.25(+1.72%) |
Oct 18, 2012 | 15.23 | 15.48 | 14.25 | 14.50 | 25,476 | -0.76(-4.98%) |
Oct 17, 2012 | 14.99 | 15.55 | 14.99 | 15.26 | 3,765 | +0.31(+2.07%) |
Oct 16, 2012 | 15.04 | 15.27 | 14.48 | 14.95 | 3,484 | +0.05(+0.34%) |
Oct 15, 2012 | 14.82 | 14.90 | 14.50 | 14.90 | 10,244 | +0.19(+1.29%) |
Oct 12, 2012 | 14.81 | 15.25 | 14.71 | 14.71 | 7,617 | -0.13(-0.88%) |
Oct 11, 2012 | 14.91 | 15.10 | 14.68 | 14.84 | 11,727 | +0.13(+0.88%) |
Oct 10, 2012 | 14.41 | 14.71 | 14.41 | 14.71 | 3,608 | +0.29(+2.01%) |
Oct 09, 2012 | 15.02 | 15.22 | 14.28 | 14.42 | 13,915 | -0.62(-4.12%) |
Oct 08, 2012 | 15.11 | 15.42 | 15.01 | 15.04 | 6,785 | -0.21(-1.38%) |
Oct 05, 2012 | 15.49 | 15.60 | 15.00 | 15.25 | 7,047 | -0.16(-1.04%) |
Oct 04, 2012 | 15.34 | 15.41 | 15.04 | 15.41 | 15,632 | +0.07(+0.46%) |
Oct 03, 2012 | 15.52 | 15.58 | 15.12 | 15.34 | 13,033 | -0.19(-1.22%) |
Oct 02, 2012 | 15.20 | 15.68 | 15.20 | 15.53 | 29,934 | +0.46(+3.05%) |
Oct 01, 2012 | 15.02 | 15.26 | 14.85 | 15.07 | 10,630 | +0.23(+1.55%) |
Sep 28, 2012 | 15.30 | 15.30 | 14.79 | 14.84 | 13,678 | -0.67(-4.32%) |
Sep 27, 2012 | 14.86 | 15.51 | 14.86 | 15.51 | 21,095 | +0.75(+5.08%) |
Sep 26, 2012 | 14.63 | 14.80 | 14.58 | 14.76 | 12,950 | +0.20(+1.37%) |
Sep 25, 2012 | 14.78 | 14.88 | 14.46 | 14.56 | 28,839 | -0.10(-0.68%) |
Sep 24, 2012 | 14.46 | 14.66 | 14.22 | 14.66 | 30,603 | +0.16(+1.10%) |
Sep 21, 2012 | 14.50 | 14.69 | 14.20 | 14.50 | 47,497 | +0.29(+2.04%) |
Sep 20, 2012 | 14.14 | 14.33 | 14.00 | 14.21 | 7,274 | -0.01(-0.07%) |
Sep 19, 2012 | 14.50 | 14.55 | 14.10 | 14.22 | 25,131 | -0.27(-1.86%) |
Sep 18, 2012 | 14.55 | 15.20 | 14.36 | 14.49 | 18,524 | +0.00(+0.00%) |
Sep 17, 2012 | 14.84 | 14.89 | 14.36 | 14.49 | 20,802 | -0.53(-3.53%) |
Sep 14, 2012 | 14.94 | 15.34 | 14.92 | 15.02 | 39,252 | +0.15(+1.01%) |
Sep 13, 2012 | 14.97 | 15.59 | 14.60 | 14.87 | 50,397 | -0.05(-0.34%) |
Sep 12, 2012 | 14.80 | 14.98 | 14.37 | 14.92 | 14,359 | +0.24(+1.63%) |
Sep 11, 2012 | 14.43 | 14.79 | 14.42 | 14.68 | 29,603 | +0.25(+1.73%) |
Sep 10, 2012 | 14.60 | 15.00 | 14.06 | 14.43 | 37,755 | -0.07(-0.48%) |
Sep 07, 2012 | 14.64 | 14.98 | 14.19 | 14.50 | 22,222 | -0.08(-0.55%) |
Sep 06, 2012 | 14.67 | 14.99 | 14.20 | 14.58 | 26,257 | +0.16(+1.11%) |
Sep 05, 2012 | 14.68 | 14.99 | 13.90 | 14.42 | 15,672 | -0.13(-0.89%) |
Sep 04, 2012 | 14.57 | 14.98 | 14.10 | 14.55 | 8,864 | -0.19(-1.29%) |
Aug 31, 2012 | 13.97 | 14.82 | 13.54 | 14.74 | 24,859 | +0.85(+6.12%) |
Aug 30, 2012 | 13.87 | 14.08 | 13.66 | 13.89 | 6,845 | -0.35(-2.46%) |
Aug 29, 2012 | 14.45 | 14.45 | 13.43 | 14.24 | 8,553 | +0.59(+4.32%) |
Aug 27, 2012 | 14.11 | 14.11 | 13.28 | 13.65 | 28,071 | -0.35(-2.50%) |
Aug 24, 2012 | 13.58 | 14.05 | 13.58 | 14.00 | 2,247 | +0.38(+2.79%) |
Aug 23, 2012 | 13.68 | 13.98 | 13.61 | 13.62 | 3,409 | -0.13(-0.95%) |
Aug 22, 2012 | 13.43 | 13.88 | 13.37 | 13.75 | 11,142 | +0.10(+0.73%) |
Aug 21, 2012 | 13.56 | 14.49 | 13.56 | 13.65 | 10,103 | +0.15(+1.11%) |
Aug 20, 2012 | 13.49 | 13.60 | 13.25 | 13.50 | 5,109 | -0.02(-0.15%) |
Aug 17, 2012 | 13.20 | 14.07 | 13.20 | 13.52 | 78,497 | +0.25(+1.88%) |
Aug 16, 2012 | 13.28 | 13.32 | 12.63 | 13.27 | 44,684 | -0.10(-0.75%) |
Aug 15, 2012 | 13.30 | 13.55 | 12.88 | 13.37 | 17,427 | -0.05(-0.37%) |
Aug 14, 2012 | 13.09 | 14.22 | 12.42 | 13.42 | 21,713 | +0.48(+3.71%) |
Aug 13, 2012 | 12.54 | 13.14 | 12.40 | 12.94 | 99,505 | +0.47(+3.77%) |
Aug 10, 2012 | 12.44 | 12.73 | 12.16 | 12.47 | 59,890 | -0.01(-0.08%) |
Aug 09, 2012 | 12.13 | 12.70 | 12.13 | 12.48 | 33,876 | +0.10(+0.81%) |
Aug 08, 2012 | 12.34 | 12.62 | 12.23 | 12.38 | 24,553 | +0.07(+0.57%) |
Aug 07, 2012 | 12.55 | 12.75 | 12.20 | 12.31 | 21,015 | -0.02(-0.16%) |
Aug 06, 2012 | 12.25 | 12.98 | 12.08 | 12.33 | 10,697 | +0.12(+0.98%) |
Aug 03, 2012 | 12.35 | 12.52 | 12.00 | 12.21 | 32,332 | +0.04(+0.33%) |
Aug 02, 2012 | 11.96 | 12.34 | 11.96 | 12.17 | 13,512 | -0.03(-0.25%) |