Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.66 | 15.66 | 15.13 | 15.32 | 442,165 | -0.32(-2.07%) |
Oct 26, 2012 | 16.14 | 15.64 | 15.64 | 15.64 | 248,334 | -0.45(-2.78%) |
Oct 25, 2012 | 16.39 | 16.48 | 16.06 | 16.09 | 156,427 | -0.14(-0.87%) |
Oct 24, 2012 | 16.24 | 16.48 | 16.06 | 16.23 | 105,701 | +0.00(+0.00%) |
Oct 23, 2012 | 16.19 | 16.24 | 16.05 | 16.23 | 91,225 | +0.04(+0.26%) |
Oct 19, 2012 | 16.48 | 16.48 | 16.09 | 16.19 | 161,568 | -0.41(-2.49%) |
Oct 18, 2012 | 16.60 | 16.82 | 16.57 | 16.60 | 335,682 | +0.00(+0.00%) |
Oct 17, 2012 | 16.43 | 16.60 | 16.38 | 16.60 | 128,468 | +0.19(+1.16%) |
Oct 16, 2012 | 16.15 | 16.41 | 16.12 | 16.41 | 340,569 | +0.29(+1.80%) |
Oct 15, 2012 | 15.90 | 16.13 | 15.71 | 16.12 | 290,861 | +0.27(+1.67%) |
Oct 12, 2012 | 16.01 | 16.10 | 15.84 | 15.85 | 93,088 | -0.18(-1.14%) |
Oct 11, 2012 | 16.19 | 16.19 | 16.02 | 16.04 | 81,223 | +0.00(+0.00%) |
Oct 10, 2012 | 16.03 | 16.17 | 15.94 | 16.04 | 91,857 | +0.05(+0.31%) |
Oct 09, 2012 | 16.19 | 16.19 | 15.95 | 15.99 | 79,716 | -0.17(-1.03%) |
Oct 08, 2012 | 16.03 | 16.20 | 16.03 | 16.15 | 39,163 | +0.05(+0.31%) |
Oct 05, 2012 | 16.22 | 16.52 | 16.10 | 16.10 | 164,422 | -0.08(-0.51%) |
Oct 04, 2012 | 16.03 | 16.23 | 16.00 | 16.19 | 102,350 | +0.20(+1.24%) |
Oct 03, 2012 | 16.07 | 16.14 | 15.95 | 15.99 | 167,972 | -0.07(-0.46%) |
Oct 02, 2012 | 16.05 | 16.06 | 15.95 | 16.06 | 246,977 | +0.11(+0.68%) |
Oct 01, 2012 | 15.76 | 16.03 | 15.76 | 15.95 | 319,265 | +0.22(+1.37%) |
Sep 28, 2012 | 15.61 | 15.86 | 15.56 | 15.74 | 257,118 | +0.03(+0.21%) |
Sep 27, 2012 | 15.57 | 15.71 | 15.51 | 15.70 | 337,962 | +0.17(+1.12%) |
Sep 26, 2012 | 15.62 | 15.77 | 15.51 | 15.53 | 128,923 | -0.06(-0.37%) |
Sep 25, 2012 | 15.86 | 15.97 | 15.54 | 15.59 | 255,280 | -0.19(-1.21%) |
Sep 24, 2012 | 15.88 | 15.91 | 15.71 | 15.78 | 178,881 | -0.03(-0.21%) |
Sep 21, 2012 | 16.04 | 16.04 | 15.78 | 15.81 | 325,768 | +0.02(+0.16%) |
Sep 20, 2012 | 15.77 | 15.87 | 15.74 | 15.79 | 143,689 | -0.03(-0.21%) |
Sep 19, 2012 | 15.75 | 15.87 | 15.61 | 15.82 | 129,539 | +0.06(+0.37%) |
Sep 18, 2012 | 15.77 | 15.82 | 15.58 | 15.76 | 103,122 | +0.02(+0.10%) |
Sep 17, 2012 | 15.75 | 15.90 | 15.66 | 15.75 | 100,374 | -0.02(-0.10%) |
Sep 14, 2012 | 15.69 | 15.85 | 15.60 | 15.76 | 226,494 | +0.14(+0.90%) |
Sep 13, 2012 | 15.34 | 15.78 | 15.32 | 15.62 | 168,625 | +0.29(+1.89%) |
Sep 12, 2012 | 15.31 | 15.36 | 15.24 | 15.33 | 150,936 | +0.07(+0.49%) |
Sep 11, 2012 | 15.20 | 15.27 | 14.66 | 15.26 | 203,470 | +0.04(+0.27%) |
Sep 10, 2012 | 15.17 | 15.30 | 15.17 | 15.22 | 153,487 | -0.02(-0.16%) |
Sep 07, 2012 | 15.35 | 15.35 | 15.21 | 15.24 | 153,516 | -0.02(-0.16%) |
Sep 06, 2012 | 15.20 | 15.32 | 15.06 | 15.27 | 211,960 | +0.18(+1.21%) |
Sep 05, 2012 | 15.11 | 15.14 | 15.00 | 15.08 | 270,093 | +0.08(+0.55%) |
Sep 04, 2012 | 14.88 | 15.03 | 14.74 | 15.00 | 250,859 | +0.15(+1.00%) |
Aug 31, 2012 | 14.98 | 14.98 | 14.75 | 14.85 | 150,655 | -0.02(-0.11%) |
Aug 30, 2012 | 15.08 | 15.08 | 14.79 | 14.87 | 449,962 | -0.27(-1.81%) |
Aug 29, 2012 | 15.05 | 15.23 | 14.86 | 15.14 | 118,793 | +0.36(+2.41%) |
Aug 27, 2012 | 14.86 | 14.93 | 14.75 | 14.79 | 111,790 | -0.05(-0.34%) |
Aug 24, 2012 | 14.64 | 14.88 | 14.64 | 14.84 | 66,220 | +0.14(+0.96%) |
Aug 23, 2012 | 14.81 | 14.81 | 14.65 | 14.69 | 66,727 | -0.15(-1.00%) |
Aug 22, 2012 | 14.84 | 14.93 | 14.73 | 14.84 | 80,881 | -0.03(-0.22%) |
Aug 21, 2012 | 14.90 | 15.16 | 14.81 | 14.88 | 107,087 | +0.02(+0.17%) |
Aug 20, 2012 | 14.79 | 14.96 | 14.76 | 14.85 | 134,146 | +0.02(+0.11%) |
Aug 17, 2012 | 14.36 | 14.85 | 14.36 | 14.84 | 134,881 | +0.42(+2.93%) |
Aug 16, 2012 | 14.29 | 14.45 | 14.18 | 14.41 | 110,316 | +0.11(+0.75%) |
Aug 15, 2012 | 14.22 | 14.41 | 14.22 | 14.31 | 125,358 | +0.07(+0.52%) |
Aug 14, 2012 | 14.47 | 14.51 | 14.19 | 14.23 | 181,294 | -0.17(-1.21%) |
Aug 13, 2012 | 14.53 | 14.68 | 14.19 | 14.40 | 66,136 | -0.12(-0.80%) |
Aug 10, 2012 | 14.53 | 14.63 | 14.46 | 14.52 | 93,630 | -0.04(-0.28%) |
Aug 09, 2012 | 14.69 | 14.74 | 14.56 | 14.56 | 104,365 | -0.11(-0.73%) |
Aug 08, 2012 | 14.55 | 14.80 | 14.55 | 14.67 | 81,045 | +0.07(+0.45%) |
Aug 07, 2012 | 14.63 | 14.66 | 14.57 | 14.60 | 200,301 | +0.02(+0.11%) |
Aug 06, 2012 | 14.59 | 14.80 | 14.57 | 14.59 | 225,606 | +0.02(+0.17%) |
Aug 03, 2012 | 14.30 | 14.62 | 14.25 | 14.56 | 301,636 | +0.43(+3.03%) |
Aug 02, 2012 | 14.07 | 14.15 | 14.03 | 14.13 | 251,951 | -0.05(-0.35%) |