Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.04 | 15.23 | 14.69 | 14.80 | 26,632 | -0.24(-1.59%) |
Oct 26, 2012 | 14.96 | 15.04 | 15.04 | 15.04 | 43,080 | +0.13(+0.89%) |
Oct 25, 2012 | 14.52 | 15.19 | 14.52 | 14.91 | 65,999 | +0.44(+3.06%) |
Oct 24, 2012 | 14.25 | 14.63 | 14.21 | 14.47 | 26,588 | +0.26(+1.80%) |
Oct 23, 2012 | 14.15 | 14.33 | 14.12 | 14.21 | 12,556 | +0.00(+0.00%) |
Oct 19, 2012 | 14.88 | 14.99 | 13.91 | 14.21 | 60,477 | -0.78(-5.19%) |
Oct 18, 2012 | 15.17 | 15.28 | 14.87 | 14.99 | 46,715 | -0.18(-1.17%) |
Oct 17, 2012 | 15.39 | 15.42 | 15.12 | 15.17 | 19,762 | -0.13(-0.87%) |
Oct 16, 2012 | 15.17 | 15.33 | 15.08 | 15.30 | 33,726 | +0.18(+1.17%) |
Oct 15, 2012 | 14.95 | 15.16 | 14.77 | 15.12 | 32,249 | +0.07(+0.47%) |
Oct 12, 2012 | 14.97 | 15.61 | 14.95 | 15.05 | 129,549 | -0.14(-0.93%) |
Oct 11, 2012 | 15.30 | 15.30 | 15.03 | 15.19 | 25,851 | +0.16(+1.06%) |
Oct 10, 2012 | 15.23 | 15.39 | 14.99 | 15.03 | 28,897 | -0.21(-1.39%) |
Oct 09, 2012 | 15.41 | 15.41 | 15.09 | 15.25 | 37,053 | -0.19(-1.20%) |
Oct 08, 2012 | 15.38 | 15.70 | 15.19 | 15.43 | 13,914 | +0.17(+1.10%) |
Oct 05, 2012 | 15.57 | 15.79 | 15.02 | 15.26 | 29,029 | -0.20(-1.31%) |
Oct 04, 2012 | 15.51 | 15.58 | 15.06 | 15.47 | 20,747 | +0.06(+0.40%) |
Oct 03, 2012 | 14.82 | 15.48 | 14.73 | 15.41 | 31,163 | +0.46(+3.08%) |
Oct 02, 2012 | 15.55 | 15.55 | 14.87 | 14.95 | 15,473 | -0.53(-3.43%) |
Oct 01, 2012 | 15.42 | 15.63 | 15.26 | 15.48 | 36,044 | +0.19(+1.27%) |
Sep 28, 2012 | 15.30 | 15.53 | 15.11 | 15.28 | 36,025 | -0.13(-0.86%) |
Sep 27, 2012 | 15.38 | 15.77 | 15.06 | 15.42 | 54,344 | -0.05(-0.34%) |
Sep 26, 2012 | 15.23 | 15.56 | 15.14 | 15.47 | 60,865 | +0.27(+1.80%) |
Sep 25, 2012 | 15.62 | 15.76 | 15.15 | 15.19 | 23,618 | -0.33(-2.11%) |
Sep 24, 2012 | 15.76 | 15.76 | 15.42 | 15.52 | 71,386 | -0.25(-1.57%) |
Sep 21, 2012 | 15.59 | 15.99 | 15.46 | 15.77 | 87,763 | +0.55(+3.60%) |
Sep 20, 2012 | 15.02 | 15.24 | 14.85 | 15.22 | 13,913 | +0.07(+0.47%) |
Sep 19, 2012 | 14.95 | 15.16 | 14.86 | 15.15 | 19,279 | +0.22(+1.48%) |
Sep 18, 2012 | 14.97 | 15.13 | 14.73 | 14.93 | 22,256 | -0.18(-1.17%) |
Sep 17, 2012 | 15.54 | 15.54 | 14.89 | 15.11 | 22,377 | -0.35(-2.29%) |
Sep 14, 2012 | 14.57 | 15.53 | 14.53 | 15.46 | 38,242 | +0.87(+5.94%) |
Sep 13, 2012 | 14.15 | 14.80 | 13.81 | 14.59 | 60,507 | +0.44(+3.12%) |
Sep 12, 2012 | 14.22 | 14.25 | 14.11 | 14.15 | 58,246 | +0.00(+0.00%) |
Sep 11, 2012 | 14.18 | 14.34 | 14.12 | 14.15 | 37,855 | +0.04(+0.31%) |
Sep 10, 2012 | 14.11 | 14.18 | 14.10 | 14.11 | 131,570 | -0.04(-0.25%) |
Sep 07, 2012 | 14.15 | 14.17 | 14.05 | 14.14 | 70,712 | +0.04(+0.25%) |
Sep 06, 2012 | 14.15 | 14.28 | 14.03 | 14.11 | 94,984 | -0.05(-0.37%) |
Sep 05, 2012 | 14.26 | 14.28 | 14.09 | 14.16 | 39,379 | -0.04(-0.25%) |
Sep 04, 2012 | 14.08 | 14.25 | 14.06 | 14.19 | 55,932 | +0.18(+1.26%) |
Aug 31, 2012 | 13.96 | 14.12 | 13.69 | 14.02 | 31,981 | +0.20(+1.47%) |
Aug 30, 2012 | 13.97 | 14.04 | 13.78 | 13.81 | 13,512 | -0.19(-1.39%) |
Aug 29, 2012 | 14.04 | 14.29 | 13.95 | 14.01 | 22,293 | -0.04(-0.25%) |
Aug 27, 2012 | 14.08 | 14.31 | 13.81 | 14.04 | 24,680 | +0.06(+0.44%) |
Aug 24, 2012 | 13.81 | 14.16 | 13.74 | 13.98 | 33,992 | +0.14(+1.02%) |
Aug 23, 2012 | 14.34 | 14.42 | 13.81 | 13.84 | 84,620 | -0.49(-3.40%) |
Aug 22, 2012 | 14.51 | 14.57 | 14.30 | 14.33 | 43,799 | -0.15(-1.04%) |
Aug 21, 2012 | 14.59 | 14.87 | 14.44 | 14.48 | 77,917 | -0.07(-0.49%) |
Aug 20, 2012 | 14.31 | 14.83 | 14.23 | 14.55 | 83,882 | +0.26(+1.79%) |
Aug 17, 2012 | 14.33 | 14.52 | 14.22 | 14.29 | 72,485 | -0.06(-0.43%) |
Aug 16, 2012 | 14.24 | 14.52 | 14.04 | 14.35 | 50,453 | +0.14(+1.00%) |
Aug 15, 2012 | 13.99 | 14.35 | 13.99 | 14.21 | 51,733 | +0.12(+0.88%) |
Aug 14, 2012 | 14.27 | 14.42 | 13.95 | 14.09 | 36,883 | -0.13(-0.93%) |
Aug 13, 2012 | 14.64 | 14.84 | 14.08 | 14.22 | 57,028 | -0.45(-3.07%) |
Aug 10, 2012 | 14.56 | 14.71 | 14.56 | 14.67 | 37,530 | +0.11(+0.73%) |
Aug 09, 2012 | 14.81 | 15.01 | 14.55 | 14.57 | 54,436 | -0.22(-1.50%) |
Aug 08, 2012 | 14.36 | 14.96 | 14.36 | 14.79 | 28,443 | +0.33(+2.26%) |
Aug 07, 2012 | 14.46 | 14.77 | 14.41 | 14.46 | 42,211 | +0.03(+0.18%) |
Aug 06, 2012 | 14.50 | 14.89 | 14.30 | 14.43 | 63,429 | +0.00(+0.00%) |
Aug 03, 2012 | 13.85 | 14.73 | 13.85 | 14.43 | 43,319 | +0.68(+4.95%) |
Aug 02, 2012 | 13.27 | 13.87 | 13.25 | 13.75 | 41,724 | +0.37(+2.78%) |