Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.25 | 14.31 | 13.91 | 13.97 | 121,423 | +0.12(+0.87%) |
Oct 26, 2012 | 14.17 | 13.85 | 13.85 | 13.85 | 301,855 | -0.35(-2.46%) |
Oct 25, 2012 | 14.43 | 14.43 | 14.04 | 14.20 | 93,589 | -0.03(-0.22%) |
Oct 24, 2012 | 14.22 | 14.39 | 13.91 | 14.23 | 102,730 | -0.01(-0.04%) |
Oct 23, 2012 | 13.97 | 14.30 | 13.90 | 14.24 | 51,154 | +0.15(+1.10%) |
Oct 19, 2012 | 14.11 | 14.34 | 14.05 | 14.08 | 49,782 | -0.03(-0.18%) |
Oct 18, 2012 | 14.11 | 14.28 | 13.98 | 14.11 | 125,568 | -0.11(-0.77%) |
Oct 17, 2012 | 14.30 | 14.39 | 14.15 | 14.22 | 101,173 | -0.07(-0.47%) |
Oct 16, 2012 | 14.32 | 14.54 | 14.26 | 14.29 | 151,821 | -0.00(-0.03%) |
Oct 15, 2012 | 14.17 | 14.38 | 14.10 | 14.29 | 53,520 | +0.16(+1.12%) |
Oct 12, 2012 | 14.10 | 14.17 | 14.03 | 14.13 | 62,897 | -0.01(-0.09%) |
Oct 11, 2012 | 13.98 | 14.23 | 13.98 | 14.14 | 125,222 | +0.21(+1.52%) |
Oct 10, 2012 | 13.93 | 14.01 | 13.87 | 13.93 | 129,447 | -0.02(-0.17%) |
Oct 09, 2012 | 14.15 | 14.15 | 13.84 | 13.96 | 169,606 | -0.14(-0.99%) |
Oct 08, 2012 | 14.18 | 14.23 | 14.06 | 14.10 | 75,383 | -0.07(-0.46%) |
Oct 05, 2012 | 14.17 | 14.27 | 14.15 | 14.16 | 174,323 | +0.03(+0.22%) |
Oct 04, 2012 | 14.14 | 14.24 | 14.02 | 14.13 | 302,560 | +0.01(+0.06%) |
Oct 03, 2012 | 14.12 | 14.15 | 14.10 | 14.12 | 333,238 | -0.00(-0.03%) |
Oct 02, 2012 | 14.10 | 14.30 | 14.10 | 14.13 | 226,623 | +0.00(+0.02%) |
Oct 01, 2012 | 14.01 | 14.18 | 14.01 | 14.12 | 165,977 | +0.08(+0.56%) |
Sep 28, 2012 | 14.09 | 14.11 | 14.00 | 14.04 | 143,665 | -0.10(-0.69%) |
Sep 27, 2012 | 14.10 | 14.20 | 14.10 | 14.14 | 242,917 | +0.05(+0.39%) |
Sep 26, 2012 | 14.23 | 14.23 | 14.07 | 14.09 | 98,188 | -0.11(-0.76%) |
Sep 25, 2012 | 14.33 | 14.41 | 14.14 | 14.19 | 339,696 | -0.14(-0.94%) |
Sep 24, 2012 | 14.45 | 14.45 | 14.31 | 14.33 | 169,280 | -0.03(-0.18%) |
Sep 21, 2012 | 14.41 | 14.49 | 14.35 | 14.36 | 389,218 | -0.08(-0.56%) |
Sep 20, 2012 | 14.45 | 14.51 | 14.30 | 14.44 | 361,422 | -0.08(-0.57%) |
Sep 19, 2012 | 14.98 | 14.98 | 14.49 | 14.52 | 637,638 | -0.46(-3.10%) |
Sep 18, 2012 | 15.29 | 15.29 | 14.94 | 14.98 | 327,115 | -0.27(-1.79%) |
Sep 17, 2012 | 15.26 | 15.32 | 15.06 | 15.26 | 319,611 | -0.07(-0.48%) |
Sep 14, 2012 | 15.34 | 15.41 | 15.07 | 15.33 | 308,034 | -0.10(-0.64%) |
Sep 13, 2012 | 15.37 | 15.48 | 15.12 | 15.43 | 305,304 | +0.06(+0.40%) |
Sep 12, 2012 | 14.99 | 15.42 | 14.90 | 15.37 | 417,932 | +0.01(+0.08%) |
Sep 11, 2012 | 15.43 | 15.52 | 15.31 | 15.36 | 444,177 | -0.01(-0.08%) |
Sep 10, 2012 | 14.92 | 15.63 | 14.92 | 15.37 | 368,878 | +0.28(+1.86%) |
Sep 07, 2012 | 14.57 | 15.14 | 14.47 | 15.09 | 242,884 | +0.42(+2.90%) |
Sep 06, 2012 | 14.60 | 14.76 | 14.39 | 14.66 | 245,827 | +0.19(+1.30%) |
Sep 05, 2012 | 14.25 | 14.53 | 14.04 | 14.47 | 321,348 | +0.17(+1.17%) |
Sep 04, 2012 | 14.25 | 14.32 | 13.66 | 14.31 | 361,412 | +0.05(+0.36%) |
Aug 31, 2012 | 14.26 | 14.33 | 14.18 | 14.26 | 175,535 | +0.00(+0.00%) |
Aug 30, 2012 | 14.18 | 14.34 | 14.13 | 14.26 | 101,679 | +0.01(+0.07%) |
Aug 29, 2012 | 14.34 | 14.34 | 14.17 | 14.25 | 72,090 | +0.09(+0.63%) |
Aug 27, 2012 | 14.21 | 14.35 | 14.04 | 14.16 | 174,338 | +0.01(+0.10%) |
Aug 24, 2012 | 14.26 | 14.30 | 14.05 | 14.14 | 189,184 | +0.00(+0.02%) |
Aug 23, 2012 | 14.16 | 14.34 | 14.03 | 14.14 | 98,935 | -0.02(-0.12%) |
Aug 22, 2012 | 14.16 | 14.35 | 14.06 | 14.16 | 129,173 | -0.08(-0.59%) |
Aug 21, 2012 | 14.27 | 14.35 | 14.12 | 14.24 | 80,549 | +0.01(+0.06%) |
Aug 20, 2012 | 14.24 | 14.37 | 14.12 | 14.23 | 60,820 | +0.05(+0.36%) |
Aug 17, 2012 | 14.05 | 14.40 | 14.05 | 14.18 | 87,580 | +0.07(+0.52%) |
Aug 16, 2012 | 14.11 | 14.13 | 13.96 | 14.11 | 148,060 | +0.05(+0.38%) |
Aug 15, 2012 | 14.07 | 14.10 | 14.00 | 14.06 | 131,184 | +0.02(+0.15%) |
Aug 14, 2012 | 14.00 | 14.08 | 13.95 | 14.03 | 69,204 | +0.08(+0.59%) |
Aug 13, 2012 | 13.95 | 14.00 | 13.91 | 13.95 | 194,039 | +0.02(+0.15%) |
Aug 10, 2012 | 13.93 | 13.97 | 13.84 | 13.93 | 88,015 | +0.00(+0.00%) |
Aug 09, 2012 | 13.85 | 13.98 | 13.83 | 13.93 | 124,328 | +0.05(+0.37%) |
Aug 08, 2012 | 13.77 | 13.88 | 13.75 | 13.88 | 136,435 | -0.04(-0.30%) |
Aug 07, 2012 | 14.04 | 14.04 | 13.68 | 13.92 | 163,418 | -0.03(-0.21%) |
Aug 06, 2012 | 13.78 | 14.08 | 13.78 | 13.95 | 447,786 | +0.18(+1.30%) |
Aug 03, 2012 | 13.87 | 13.87 | 13.64 | 13.77 | 137,760 | -0.07(-0.53%) |
Aug 02, 2012 | 13.80 | 13.94 | 13.78 | 13.85 | 562,817 | -0.04(-0.31%) |