Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.50 | 13.61 | 13.23 | 13.51 | 77,350 | +0.06(+0.45%) |
Oct 26, 2012 | 13.26 | 13.45 | 13.45 | 13.45 | 105,107 | +0.15(+1.14%) |
Oct 25, 2012 | 13.39 | 13.51 | 13.16 | 13.30 | 43,520 | -0.02(-0.15%) |
Oct 24, 2012 | 13.35 | 13.35 | 13.20 | 13.32 | 27,703 | +0.01(+0.04%) |
Oct 23, 2012 | 13.22 | 13.44 | 13.16 | 13.31 | 90,611 | +0.26(+2.02%) |
Oct 19, 2012 | 13.15 | 13.27 | 12.90 | 13.05 | 66,606 | -0.18(-1.37%) |
Oct 18, 2012 | 13.59 | 13.65 | 13.20 | 13.23 | 36,771 | -0.38(-2.77%) |
Oct 17, 2012 | 13.56 | 13.77 | 13.56 | 13.61 | 34,669 | +0.09(+0.67%) |
Oct 16, 2012 | 13.58 | 13.71 | 13.36 | 13.52 | 73,734 | -0.16(-1.18%) |
Oct 15, 2012 | 13.64 | 13.74 | 13.52 | 13.68 | 34,066 | +0.04(+0.26%) |
Oct 12, 2012 | 13.66 | 13.85 | 13.56 | 13.64 | 31,374 | -0.05(-0.37%) |
Oct 11, 2012 | 13.70 | 13.71 | 13.56 | 13.69 | 44,847 | +0.08(+0.55%) |
Oct 10, 2012 | 13.59 | 13.72 | 13.54 | 13.62 | 37,137 | +0.01(+0.07%) |
Oct 09, 2012 | 13.58 | 13.67 | 13.51 | 13.61 | 44,167 | -0.03(-0.22%) |
Oct 08, 2012 | 13.56 | 13.90 | 13.54 | 13.64 | 90,306 | +0.05(+0.37%) |
Oct 05, 2012 | 13.63 | 13.81 | 13.57 | 13.59 | 105,585 | -0.03(-0.18%) |
Oct 04, 2012 | 13.75 | 13.76 | 13.45 | 13.61 | 113,130 | -0.13(-0.95%) |
Oct 03, 2012 | 13.80 | 13.86 | 13.68 | 13.74 | 46,088 | -0.08(-0.55%) |
Oct 02, 2012 | 13.87 | 13.88 | 13.67 | 13.82 | 52,003 | +0.04(+0.29%) |
Oct 01, 2012 | 14.00 | 14.02 | 13.74 | 13.78 | 46,444 | -0.10(-0.72%) |
Sep 28, 2012 | 14.05 | 14.12 | 13.88 | 13.88 | 54,600 | -0.21(-1.50%) |
Sep 27, 2012 | 14.00 | 14.10 | 13.91 | 14.09 | 39,482 | +0.17(+1.23%) |
Sep 26, 2012 | 14.12 | 14.25 | 13.91 | 13.92 | 90,727 | -0.15(-1.04%) |
Sep 25, 2012 | 14.39 | 14.49 | 14.03 | 14.06 | 91,521 | -0.28(-1.93%) |
Sep 24, 2012 | 13.89 | 14.44 | 13.83 | 14.34 | 54,385 | +0.42(+3.03%) |
Sep 21, 2012 | 14.11 | 14.24 | 13.90 | 13.92 | 265,616 | +0.00(+0.00%) |
Sep 20, 2012 | 13.95 | 14.01 | 13.87 | 13.92 | 28,538 | -0.16(-1.11%) |
Sep 19, 2012 | 14.25 | 14.33 | 14.05 | 14.07 | 47,922 | -0.18(-1.29%) |
Sep 18, 2012 | 14.12 | 14.33 | 14.05 | 14.26 | 44,422 | +0.15(+1.05%) |
Sep 17, 2012 | 14.12 | 14.13 | 13.94 | 14.11 | 35,303 | -0.12(-0.81%) |
Sep 14, 2012 | 14.15 | 14.33 | 14.12 | 14.23 | 112,040 | +0.14(+0.96%) |
Sep 13, 2012 | 13.74 | 14.37 | 13.60 | 14.09 | 83,812 | +0.39(+2.83%) |
Sep 12, 2012 | 13.75 | 13.84 | 13.53 | 13.70 | 42,431 | -0.02(-0.11%) |
Sep 11, 2012 | 13.56 | 13.75 | 13.47 | 13.72 | 154,301 | +0.18(+1.30%) |
Sep 10, 2012 | 13.52 | 13.68 | 13.49 | 13.54 | 30,373 | +0.03(+0.19%) |
Sep 07, 2012 | 13.70 | 13.70 | 13.43 | 13.52 | 82,824 | -0.12(-0.89%) |
Sep 06, 2012 | 13.56 | 13.70 | 13.38 | 13.64 | 141,084 | +0.12(+0.86%) |
Sep 05, 2012 | 13.55 | 13.58 | 13.36 | 13.52 | 103,817 | +0.05(+0.37%) |
Sep 04, 2012 | 13.18 | 13.54 | 13.10 | 13.47 | 128,674 | +0.12(+0.87%) |
Aug 31, 2012 | 13.47 | 13.59 | 13.36 | 13.36 | 59,928 | -0.03(-0.22%) |
Aug 30, 2012 | 13.43 | 13.51 | 13.36 | 13.39 | 15,742 | -0.14(-1.00%) |
Aug 29, 2012 | 13.51 | 13.57 | 13.25 | 13.52 | 39,164 | +0.25(+1.89%) |
Aug 27, 2012 | 13.24 | 13.31 | 13.14 | 13.27 | 28,130 | +0.04(+0.30%) |
Aug 24, 2012 | 13.12 | 13.36 | 13.12 | 13.23 | 60,206 | +0.05(+0.34%) |
Aug 23, 2012 | 13.45 | 13.45 | 13.16 | 13.18 | 22,363 | -0.25(-1.87%) |
Aug 22, 2012 | 13.52 | 13.52 | 13.30 | 13.44 | 38,354 | -0.14(-1.00%) |
Aug 21, 2012 | 13.51 | 13.69 | 13.42 | 13.57 | 75,213 | +0.12(+0.86%) |
Aug 20, 2012 | 13.46 | 13.51 | 13.27 | 13.46 | 73,282 | -0.09(-0.63%) |
Aug 17, 2012 | 13.28 | 13.60 | 13.22 | 13.54 | 65,655 | +0.21(+1.55%) |
Aug 16, 2012 | 13.18 | 13.40 | 13.05 | 13.34 | 23,198 | +0.13(+0.95%) |
Aug 15, 2012 | 13.12 | 13.28 | 13.11 | 13.21 | 26,066 | +0.01(+0.08%) |
Aug 14, 2012 | 13.19 | 13.35 | 13.01 | 13.20 | 73,670 | +0.04(+0.27%) |
Aug 13, 2012 | 13.32 | 13.32 | 12.94 | 13.16 | 43,479 | -0.23(-1.69%) |
Aug 10, 2012 | 13.31 | 13.44 | 13.30 | 13.39 | 46,504 | -0.03(-0.22%) |
Aug 09, 2012 | 13.42 | 13.44 | 13.28 | 13.42 | 70,727 | +0.03(+0.19%) |
Aug 08, 2012 | 13.48 | 13.59 | 13.37 | 13.40 | 26,559 | -0.11(-0.78%) |
Aug 07, 2012 | 13.50 | 13.68 | 13.48 | 13.50 | 77,411 | +0.07(+0.49%) |
Aug 06, 2012 | 13.62 | 13.74 | 13.34 | 13.44 | 123,319 | -0.14(-1.00%) |
Aug 03, 2012 | 13.04 | 13.60 | 13.04 | 13.57 | 121,475 | +0.61(+4.73%) |
Aug 02, 2012 | 12.62 | 12.98 | 12.62 | 12.96 | 73,018 | +0.25(+1.94%) |