Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.96 | 15.14 | 14.85 | 15.09 | 296,324 | +0.10(+0.63%) |
Oct 26, 2012 | 14.87 | 14.99 | 14.99 | 14.99 | 294,232 | +0.08(+0.55%) |
Oct 25, 2012 | 15.18 | 15.31 | 14.62 | 14.91 | 478,760 | -0.11(-0.76%) |
Oct 24, 2012 | 15.09 | 15.12 | 14.93 | 15.02 | 274,063 | -0.01(-0.04%) |
Oct 23, 2012 | 15.09 | 15.16 | 14.71 | 15.03 | 384,760 | -0.06(-0.38%) |
Oct 19, 2012 | 15.10 | 15.19 | 14.91 | 15.09 | 297,368 | -0.09(-0.59%) |
Oct 18, 2012 | 15.29 | 15.36 | 15.16 | 15.17 | 202,579 | -0.13(-0.87%) |
Oct 17, 2012 | 15.06 | 15.36 | 15.06 | 15.31 | 283,822 | +0.29(+1.90%) |
Oct 16, 2012 | 15.50 | 15.50 | 14.97 | 15.02 | 536,010 | -0.37(-2.39%) |
Oct 15, 2012 | 15.50 | 15.64 | 15.30 | 15.39 | 298,553 | -0.01(-0.08%) |
Oct 12, 2012 | 15.80 | 15.81 | 15.38 | 15.40 | 299,226 | -0.44(-2.76%) |
Oct 11, 2012 | 15.76 | 15.88 | 15.63 | 15.84 | 243,355 | +0.21(+1.34%) |
Oct 10, 2012 | 15.68 | 15.88 | 15.56 | 15.63 | 209,911 | -0.04(-0.28%) |
Oct 09, 2012 | 15.90 | 15.92 | 15.61 | 15.68 | 205,255 | -0.19(-1.20%) |
Oct 08, 2012 | 15.94 | 15.97 | 15.84 | 15.87 | 137,817 | -0.10(-0.64%) |
Oct 05, 2012 | 16.08 | 16.27 | 15.93 | 15.97 | 398,790 | -0.01(-0.04%) |
Oct 04, 2012 | 16.02 | 16.07 | 15.81 | 15.97 | 364,480 | +0.06(+0.40%) |
Oct 03, 2012 | 16.34 | 16.34 | 15.91 | 15.91 | 423,384 | -0.36(-2.18%) |
Oct 02, 2012 | 15.99 | 16.28 | 15.79 | 16.26 | 603,188 | +0.41(+2.60%) |
Oct 01, 2012 | 15.98 | 16.16 | 15.71 | 15.85 | 506,703 | +0.06(+0.40%) |
Sep 28, 2012 | 15.68 | 15.90 | 15.57 | 15.79 | 361,217 | +0.04(+0.24%) |
Sep 27, 2012 | 15.69 | 15.83 | 15.55 | 15.75 | 362,613 | +0.14(+0.89%) |
Sep 26, 2012 | 15.73 | 15.90 | 15.54 | 15.61 | 288,467 | -0.11(-0.73%) |
Sep 25, 2012 | 16.05 | 16.20 | 15.66 | 15.73 | 381,812 | -0.23(-1.43%) |
Sep 24, 2012 | 15.97 | 16.13 | 15.87 | 15.95 | 305,725 | -0.10(-0.59%) |
Sep 21, 2012 | 16.21 | 16.26 | 15.94 | 16.05 | 1,135,453 | +0.09(+0.56%) |
Sep 20, 2012 | 15.95 | 16.07 | 15.87 | 15.96 | 236,218 | -0.10(-0.59%) |
Sep 19, 2012 | 16.11 | 16.26 | 15.97 | 16.06 | 319,005 | -0.04(-0.24%) |
Sep 18, 2012 | 15.98 | 16.16 | 15.88 | 16.09 | 270,475 | +0.13(+0.79%) |
Sep 17, 2012 | 16.35 | 16.52 | 15.89 | 15.97 | 306,190 | -0.36(-2.21%) |
Sep 14, 2012 | 15.81 | 16.40 | 15.74 | 16.33 | 525,164 | +0.68(+4.33%) |
Sep 13, 2012 | 15.25 | 15.82 | 15.25 | 15.65 | 522,092 | +0.18(+1.15%) |
Sep 12, 2012 | 15.40 | 15.50 | 15.33 | 15.47 | 200,073 | +0.14(+0.91%) |
Sep 11, 2012 | 15.31 | 15.48 | 15.30 | 15.33 | 344,053 | +0.08(+0.49%) |
Sep 10, 2012 | 15.50 | 15.58 | 15.26 | 15.26 | 328,929 | -0.19(-1.22%) |
Sep 07, 2012 | 15.41 | 15.60 | 15.35 | 15.45 | 336,033 | +0.10(+0.65%) |
Sep 06, 2012 | 15.22 | 15.43 | 15.20 | 15.35 | 375,580 | +0.23(+1.49%) |
Sep 05, 2012 | 15.39 | 15.39 | 15.02 | 15.12 | 380,673 | -0.20(-1.31%) |
Sep 04, 2012 | 15.26 | 15.35 | 15.04 | 15.32 | 274,656 | +0.09(+0.62%) |
Aug 31, 2012 | 15.38 | 15.39 | 15.11 | 15.23 | 455,268 | -0.01(-0.08%) |
Aug 30, 2012 | 15.31 | 15.38 | 15.18 | 15.24 | 299,819 | -0.14(-0.90%) |
Aug 29, 2012 | 15.25 | 15.47 | 15.21 | 15.38 | 299,344 | +0.29(+1.95%) |
Aug 27, 2012 | 15.23 | 15.25 | 15.08 | 15.08 | 172,136 | -0.04(-0.29%) |
Aug 24, 2012 | 15.03 | 15.21 | 15.02 | 15.13 | 222,802 | +0.10(+0.67%) |
Aug 23, 2012 | 15.26 | 15.26 | 15.02 | 15.03 | 340,258 | -0.24(-1.60%) |
Aug 22, 2012 | 15.43 | 15.50 | 15.21 | 15.27 | 221,384 | -0.14(-0.93%) |
Aug 21, 2012 | 15.50 | 15.78 | 15.38 | 15.41 | 352,751 | -0.01(-0.04%) |
Aug 20, 2012 | 15.40 | 15.51 | 15.31 | 15.42 | 413,351 | +0.01(+0.08%) |
Aug 17, 2012 | 15.30 | 15.43 | 15.15 | 15.41 | 271,776 | +0.17(+1.11%) |
Aug 16, 2012 | 15.12 | 15.26 | 15.03 | 15.24 | 286,440 | +0.08(+0.54%) |
Aug 15, 2012 | 14.92 | 15.17 | 14.92 | 15.16 | 307,140 | +0.16(+1.09%) |
Aug 14, 2012 | 14.87 | 15.01 | 14.80 | 14.99 | 691,957 | +0.17(+1.14%) |
Aug 13, 2012 | 14.79 | 14.85 | 14.68 | 14.83 | 343,346 | +0.03(+0.17%) |
Aug 10, 2012 | 14.72 | 14.81 | 14.60 | 14.80 | 238,780 | +0.06(+0.42%) |
Aug 09, 2012 | 14.85 | 14.88 | 14.69 | 14.74 | 357,649 | -0.15(-1.01%) |
Aug 08, 2012 | 14.74 | 14.99 | 14.74 | 14.89 | 235,989 | +0.04(+0.30%) |
Aug 07, 2012 | 14.69 | 14.89 | 14.61 | 14.84 | 360,202 | +0.19(+1.32%) |
Aug 06, 2012 | 14.70 | 14.84 | 14.62 | 14.65 | 283,530 | +0.04(+0.26%) |
Aug 03, 2012 | 14.39 | 14.73 | 14.39 | 14.61 | 364,785 | +0.38(+2.64%) |
Aug 02, 2012 | 14.21 | 14.29 | 14.11 | 14.24 | 460,350 | -0.11(-0.79%) |