Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.25 | 14.53 | 13.50 | 14.15 | 300,768 | +0.04(+0.28%) |
Oct 26, 2012 | 14.19 | 14.11 | 14.11 | 14.11 | 259,500 | -0.04(-0.28%) |
Oct 25, 2012 | 14.01 | 14.17 | 13.97 | 14.15 | 143,444 | +0.24(+1.73%) |
Oct 24, 2012 | 14.41 | 14.47 | 13.78 | 13.91 | 284,563 | -0.47(-3.27%) |
Oct 23, 2012 | 14.64 | 14.78 | 14.36 | 14.38 | 161,026 | -0.49(-3.29%) |
Oct 19, 2012 | 15.00 | 15.12 | 14.86 | 14.87 | 139,362 | -0.19(-1.26%) |
Oct 18, 2012 | 15.57 | 15.57 | 14.96 | 15.06 | 182,236 | -0.52(-3.34%) |
Oct 17, 2012 | 15.53 | 15.70 | 15.30 | 15.58 | 69,866 | +0.06(+0.39%) |
Oct 16, 2012 | 15.88 | 15.90 | 15.42 | 15.52 | 110,507 | -0.30(-1.90%) |
Oct 15, 2012 | 15.56 | 15.84 | 15.49 | 15.82 | 69,923 | +0.29(+1.87%) |
Oct 12, 2012 | 15.26 | 15.56 | 15.26 | 15.53 | 54,281 | +0.27(+1.77%) |
Oct 11, 2012 | 15.45 | 15.74 | 15.19 | 15.26 | 45,097 | -0.07(-0.46%) |
Oct 10, 2012 | 15.41 | 15.51 | 15.28 | 15.33 | 28,426 | -0.04(-0.26%) |
Oct 09, 2012 | 15.91 | 16.09 | 15.27 | 15.37 | 79,182 | -0.62(-3.88%) |
Oct 08, 2012 | 15.76 | 16.10 | 15.70 | 15.99 | 36,122 | +0.14(+0.88%) |
Oct 05, 2012 | 16.19 | 16.43 | 15.83 | 15.85 | 84,508 | -0.28(-1.74%) |
Oct 04, 2012 | 16.14 | 16.21 | 16.04 | 16.13 | 111,455 | +0.05(+0.31%) |
Oct 03, 2012 | 16.27 | 16.42 | 16.00 | 16.08 | 361,787 | -0.18(-1.11%) |
Oct 02, 2012 | 16.23 | 16.40 | 15.99 | 16.26 | 169,185 | +0.15(+0.93%) |
Oct 01, 2012 | 15.34 | 16.20 | 15.23 | 16.11 | 145,998 | +0.86(+5.64%) |
Sep 28, 2012 | 15.50 | 15.71 | 15.23 | 15.25 | 134,541 | -0.35(-2.24%) |
Sep 27, 2012 | 15.50 | 15.77 | 15.28 | 15.60 | 93,934 | +0.22(+1.43%) |
Sep 26, 2012 | 15.29 | 15.49 | 15.08 | 15.38 | 136,930 | +0.09(+0.59%) |
Sep 25, 2012 | 15.49 | 15.97 | 15.24 | 15.29 | 305,869 | -0.11(-0.71%) |
Sep 24, 2012 | 15.64 | 15.91 | 15.29 | 15.40 | 203,718 | -0.34(-2.16%) |
Sep 21, 2012 | 15.87 | 16.07 | 15.50 | 15.74 | 750,387 | +0.08(+0.51%) |
Sep 20, 2012 | 15.27 | 15.71 | 15.00 | 15.66 | 113,141 | +0.27(+1.75%) |
Sep 19, 2012 | 15.09 | 15.48 | 15.05 | 15.39 | 140,390 | +0.29(+1.92%) |
Sep 18, 2012 | 15.00 | 15.10 | 14.90 | 15.10 | 198,686 | +0.11(+0.73%) |
Sep 17, 2012 | 15.00 | 15.12 | 14.94 | 14.99 | 176,393 | -0.09(-0.60%) |
Sep 14, 2012 | 15.10 | 15.40 | 15.05 | 15.08 | 177,524 | +0.03(+0.20%) |
Sep 13, 2012 | 15.00 | 15.48 | 14.86 | 15.05 | 239,097 | +0.04(+0.27%) |
Sep 12, 2012 | 15.23 | 15.31 | 14.96 | 15.01 | 247,418 | -0.26(-1.70%) |
Sep 11, 2012 | 15.09 | 15.36 | 15.00 | 15.27 | 112,021 | +0.20(+1.33%) |
Sep 10, 2012 | 14.64 | 15.28 | 14.64 | 15.07 | 197,869 | +0.37(+2.52%) |
Sep 07, 2012 | 14.75 | 14.76 | 14.47 | 14.70 | 306,834 | +0.05(+0.34%) |
Sep 06, 2012 | 14.23 | 14.87 | 14.23 | 14.65 | 337,077 | +0.44(+3.10%) |
Sep 05, 2012 | 14.19 | 14.28 | 13.93 | 14.21 | 370,949 | -0.07(-0.49%) |
Sep 04, 2012 | 14.10 | 14.33 | 13.78 | 14.28 | 275,081 | +0.16(+1.13%) |
Aug 31, 2012 | 13.97 | 14.24 | 13.74 | 14.12 | 129,587 | +0.28(+2.02%) |
Aug 30, 2012 | 13.97 | 13.97 | 13.79 | 13.84 | 108,805 | -0.21(-1.49%) |
Aug 29, 2012 | 13.91 | 14.16 | 13.72 | 14.05 | 158,267 | +0.23(+1.66%) |
Aug 27, 2012 | 13.81 | 13.95 | 13.48 | 13.82 | 111,196 | +0.08(+0.58%) |
Aug 24, 2012 | 13.69 | 13.90 | 13.48 | 13.74 | 114,215 | +0.00(+0.00%) |
Aug 23, 2012 | 13.94 | 13.94 | 13.64 | 13.74 | 93,039 | -0.16(-1.15%) |
Aug 22, 2012 | 13.84 | 13.95 | 13.72 | 13.90 | 87,510 | +0.07(+0.51%) |
Aug 21, 2012 | 13.81 | 14.16 | 13.74 | 13.83 | 168,450 | -0.01(-0.07%) |
Aug 20, 2012 | 13.99 | 14.01 | 13.66 | 13.84 | 170,085 | -0.20(-1.42%) |
Aug 17, 2012 | 14.01 | 14.09 | 13.76 | 14.04 | 128,982 | +0.00(+0.00%) |
Aug 16, 2012 | 13.52 | 14.08 | 13.40 | 14.04 | 180,877 | +0.49(+3.62%) |
Aug 15, 2012 | 13.27 | 13.59 | 13.26 | 13.55 | 144,497 | +0.22(+1.65%) |
Aug 14, 2012 | 13.44 | 13.48 | 13.27 | 13.33 | 223,134 | -0.02(-0.15%) |
Aug 13, 2012 | 13.37 | 13.53 | 13.07 | 13.35 | 115,609 | -0.06(-0.45%) |
Aug 10, 2012 | 13.29 | 13.49 | 13.11 | 13.41 | 197,607 | +0.12(+0.90%) |
Aug 09, 2012 | 13.07 | 13.42 | 12.97 | 13.29 | 207,722 | +0.16(+1.22%) |
Aug 08, 2012 | 12.98 | 13.33 | 12.84 | 13.13 | 185,797 | +0.12(+0.92%) |
Aug 07, 2012 | 13.14 | 13.22 | 12.95 | 13.01 | 239,135 | -0.08(-0.61%) |
Aug 06, 2012 | 12.16 | 13.15 | 12.04 | 13.09 | 653,758 | +0.88(+7.21%) |
Aug 03, 2012 | 11.35 | 12.65 | 11.30 | 12.21 | 2,125,811 | -3.24(-20.97%) |
Aug 02, 2012 | 14.98 | 15.56 | 14.98 | 15.45 | 153,353 | +0.41(+2.73%) |