Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.64 | 15.21 | 14.48 | 15.07 | 211,750 | +0.28(+1.89%) |
Oct 26, 2012 | 14.45 | 14.79 | 14.79 | 14.79 | 280,350 | +0.36(+2.50%) |
Oct 25, 2012 | 14.42 | 14.52 | 14.29 | 14.43 | 75,799 | +0.11(+0.79%) |
Oct 24, 2012 | 14.27 | 14.33 | 14.10 | 14.31 | 89,107 | +0.16(+1.13%) |
Oct 23, 2012 | 13.82 | 14.19 | 13.71 | 14.15 | 57,886 | +0.06(+0.43%) |
Oct 19, 2012 | 14.45 | 14.45 | 13.89 | 14.09 | 109,146 | -0.51(-3.47%) |
Oct 18, 2012 | 14.23 | 14.65 | 14.23 | 14.60 | 104,205 | +0.31(+2.15%) |
Oct 17, 2012 | 14.39 | 14.39 | 14.07 | 14.29 | 133,179 | -0.08(-0.56%) |
Oct 16, 2012 | 14.31 | 14.47 | 14.06 | 14.37 | 53,151 | +0.21(+1.46%) |
Oct 15, 2012 | 14.19 | 14.31 | 14.07 | 14.17 | 162,792 | +0.03(+0.19%) |
Oct 12, 2012 | 13.99 | 14.28 | 13.99 | 14.14 | 53,247 | +0.20(+1.43%) |
Oct 11, 2012 | 13.86 | 14.07 | 13.80 | 13.94 | 78,100 | +0.15(+1.11%) |
Oct 10, 2012 | 13.67 | 13.80 | 13.40 | 13.79 | 179,620 | +0.12(+0.90%) |
Oct 09, 2012 | 13.87 | 13.97 | 13.55 | 13.66 | 90,411 | -0.18(-1.32%) |
Oct 08, 2012 | 13.85 | 13.98 | 13.55 | 13.85 | 112,029 | -0.14(-1.00%) |
Oct 05, 2012 | 13.96 | 14.29 | 13.84 | 13.99 | 159,714 | -0.05(-0.33%) |
Oct 04, 2012 | 13.73 | 14.05 | 13.71 | 14.03 | 183,618 | +0.35(+2.58%) |
Oct 03, 2012 | 13.54 | 13.71 | 13.48 | 13.68 | 110,997 | +0.13(+0.98%) |
Oct 02, 2012 | 13.89 | 13.94 | 13.43 | 13.55 | 212,698 | -0.23(-1.69%) |
Oct 01, 2012 | 13.49 | 13.81 | 13.35 | 13.78 | 224,650 | +0.35(+2.63%) |
Sep 28, 2012 | 13.55 | 13.55 | 13.31 | 13.43 | 118,798 | -0.21(-1.52%) |
Sep 27, 2012 | 13.59 | 13.67 | 13.31 | 13.63 | 129,069 | +0.17(+1.24%) |
Sep 26, 2012 | 13.53 | 13.55 | 13.33 | 13.47 | 107,884 | -0.07(-0.54%) |
Sep 25, 2012 | 13.73 | 13.96 | 13.52 | 13.54 | 204,259 | -0.35(-2.54%) |
Sep 24, 2012 | 13.41 | 13.91 | 13.33 | 13.89 | 167,247 | +0.39(+2.86%) |
Sep 21, 2012 | 13.41 | 13.78 | 13.40 | 13.51 | 276,705 | +0.11(+0.80%) |
Sep 20, 2012 | 13.67 | 13.73 | 13.02 | 13.40 | 401,997 | -0.38(-2.76%) |
Sep 19, 2012 | 14.01 | 14.09 | 13.67 | 13.78 | 219,589 | -0.18(-1.29%) |
Sep 18, 2012 | 13.95 | 14.08 | 13.77 | 13.96 | 249,844 | -0.06(-0.43%) |
Sep 17, 2012 | 13.82 | 14.13 | 13.71 | 14.02 | 210,370 | +0.11(+0.81%) |
Sep 14, 2012 | 14.43 | 14.93 | 13.87 | 13.91 | 419,919 | -0.82(-5.57%) |
Sep 13, 2012 | 14.39 | 14.87 | 14.11 | 14.73 | 133,386 | +0.30(+2.08%) |
Sep 12, 2012 | 14.69 | 14.81 | 14.20 | 14.43 | 107,983 | -0.21(-1.41%) |
Sep 11, 2012 | 14.41 | 14.77 | 14.41 | 14.63 | 145,627 | +0.18(+1.25%) |
Sep 10, 2012 | 14.33 | 14.59 | 14.23 | 14.45 | 93,831 | +0.15(+1.07%) |
Sep 07, 2012 | 14.39 | 14.53 | 14.19 | 14.30 | 131,451 | -0.06(-0.42%) |
Sep 06, 2012 | 14.55 | 15.05 | 14.27 | 14.36 | 206,470 | -0.03(-0.19%) |
Sep 05, 2012 | 14.59 | 14.69 | 14.35 | 14.39 | 145,623 | -0.14(-0.96%) |
Sep 04, 2012 | 14.35 | 14.71 | 13.92 | 14.53 | 227,239 | +0.06(+0.41%) |
Aug 31, 2012 | 14.55 | 14.55 | 14.19 | 14.47 | 155,560 | +0.10(+0.70%) |
Aug 30, 2012 | 14.75 | 14.80 | 14.35 | 14.37 | 95,655 | -0.45(-3.01%) |
Aug 29, 2012 | 14.92 | 15.07 | 14.77 | 14.81 | 162,756 | -0.17(-1.16%) |
Aug 27, 2012 | 15.13 | 15.50 | 14.90 | 14.99 | 122,511 | -0.06(-0.40%) |
Aug 24, 2012 | 15.10 | 15.20 | 14.87 | 15.05 | 121,359 | -0.13(-0.88%) |
Aug 23, 2012 | 15.45 | 15.61 | 14.90 | 15.18 | 226,801 | -0.27(-1.73%) |
Aug 22, 2012 | 15.75 | 15.99 | 15.45 | 15.45 | 238,837 | -0.13(-0.86%) |
Aug 21, 2012 | 15.77 | 16.05 | 14.86 | 15.58 | 513,643 | -0.15(-0.93%) |
Aug 20, 2012 | 15.88 | 15.88 | 15.41 | 15.73 | 95,358 | -0.16(-1.01%) |
Aug 17, 2012 | 15.73 | 15.89 | 15.48 | 15.89 | 87,558 | +0.19(+1.19%) |
Aug 16, 2012 | 15.43 | 15.83 | 15.20 | 15.70 | 83,224 | +0.23(+1.51%) |
Aug 15, 2012 | 15.42 | 15.50 | 15.23 | 15.47 | 56,410 | +0.02(+0.13%) |
Aug 14, 2012 | 15.18 | 15.50 | 15.06 | 15.45 | 116,103 | +0.43(+2.84%) |
Aug 13, 2012 | 14.83 | 15.03 | 14.47 | 15.02 | 81,252 | +0.13(+0.90%) |
Aug 10, 2012 | 15.32 | 15.33 | 14.81 | 14.89 | 63,181 | -0.42(-2.74%) |
Aug 09, 2012 | 15.26 | 15.49 | 15.19 | 15.31 | 133,111 | -0.01(-0.09%) |
Aug 08, 2012 | 15.62 | 15.62 | 15.16 | 15.32 | 145,587 | -0.40(-2.54%) |
Aug 07, 2012 | 15.95 | 16.15 | 15.69 | 15.72 | 188,865 | -0.04(-0.25%) |
Aug 06, 2012 | 15.47 | 16.23 | 15.47 | 15.76 | 293,848 | +0.39(+2.52%) |
Aug 03, 2012 | 15.03 | 15.44 | 14.70 | 15.37 | 161,754 | +0.54(+3.64%) |
Aug 02, 2012 | 14.27 | 14.87 | 14.09 | 14.83 | 234,225 | +0.43(+3.01%) |