Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.48 | 13.57 | 13.16 | 13.29 | 181,970 | -0.20(-1.48%) |
Oct 26, 2012 | 13.46 | 13.49 | 13.49 | 13.49 | 172,700 | +0.06(+0.45%) |
Oct 25, 2012 | 13.27 | 13.45 | 13.12 | 13.43 | 169,250 | +0.28(+2.13%) |
Oct 24, 2012 | 13.02 | 13.23 | 12.93 | 13.15 | 154,398 | +0.24(+1.86%) |
Oct 23, 2012 | 12.87 | 12.96 | 12.50 | 12.91 | 138,406 | -0.25(-1.90%) |
Oct 19, 2012 | 13.56 | 13.67 | 13.01 | 13.16 | 174,755 | -0.46(-3.38%) |
Oct 18, 2012 | 13.98 | 14.05 | 13.62 | 13.62 | 167,856 | -0.40(-2.85%) |
Oct 17, 2012 | 13.95 | 14.12 | 13.93 | 14.02 | 150,799 | +0.10(+0.72%) |
Oct 16, 2012 | 14.04 | 14.12 | 13.86 | 13.92 | 121,961 | -0.04(-0.29%) |
Oct 15, 2012 | 14.01 | 14.17 | 13.89 | 13.96 | 162,184 | -0.04(-0.29%) |
Oct 12, 2012 | 14.11 | 14.43 | 13.88 | 14.00 | 184,037 | -0.12(-0.85%) |
Oct 11, 2012 | 14.32 | 14.36 | 14.07 | 14.12 | 148,131 | -0.13(-0.91%) |
Oct 10, 2012 | 14.46 | 14.57 | 14.21 | 14.25 | 154,164 | -0.23(-1.59%) |
Oct 09, 2012 | 14.74 | 14.83 | 14.45 | 14.48 | 118,911 | -0.29(-1.96%) |
Oct 08, 2012 | 14.89 | 14.93 | 14.73 | 14.77 | 103,763 | -0.14(-0.94%) |
Oct 05, 2012 | 15.04 | 15.05 | 14.83 | 14.91 | 168,160 | -0.04(-0.27%) |
Oct 04, 2012 | 15.01 | 15.07 | 14.78 | 14.95 | 251,805 | -0.05(-0.33%) |
Oct 03, 2012 | 15.10 | 15.16 | 14.79 | 15.00 | 353,494 | -0.03(-0.20%) |
Oct 02, 2012 | 14.54 | 15.05 | 14.54 | 15.03 | 236,064 | +0.56(+3.87%) |
Oct 01, 2012 | 14.24 | 14.56 | 14.23 | 14.47 | 90,234 | +0.26(+1.83%) |
Sep 28, 2012 | 14.32 | 14.38 | 14.21 | 14.21 | 88,159 | -0.17(-1.18%) |
Sep 27, 2012 | 14.52 | 14.56 | 14.37 | 14.38 | 103,079 | -0.08(-0.55%) |
Sep 26, 2012 | 14.39 | 14.56 | 14.27 | 14.46 | 130,244 | +0.06(+0.42%) |
Sep 25, 2012 | 14.49 | 14.93 | 14.37 | 14.40 | 144,208 | -0.01(-0.07%) |
Sep 24, 2012 | 14.80 | 14.80 | 14.35 | 14.41 | 126,049 | -0.42(-2.83%) |
Sep 21, 2012 | 14.97 | 15.06 | 14.61 | 14.83 | 379,772 | +0.04(+0.27%) |
Sep 20, 2012 | 14.78 | 14.95 | 14.66 | 14.79 | 68,483 | -0.02(-0.14%) |
Sep 19, 2012 | 15.01 | 15.10 | 14.69 | 14.81 | 173,018 | -0.17(-1.13%) |
Sep 18, 2012 | 14.69 | 15.01 | 14.67 | 14.98 | 97,396 | +0.25(+1.70%) |
Sep 17, 2012 | 14.82 | 14.95 | 14.60 | 14.73 | 80,291 | -0.15(-1.01%) |
Sep 14, 2012 | 15.00 | 15.10 | 14.85 | 14.88 | 110,378 | -0.09(-0.60%) |
Sep 13, 2012 | 14.42 | 15.00 | 14.40 | 14.97 | 123,056 | +0.59(+4.10%) |
Sep 12, 2012 | 14.98 | 14.98 | 14.25 | 14.38 | 124,806 | -0.60(-4.01%) |
Sep 11, 2012 | 14.94 | 15.00 | 14.68 | 14.98 | 86,875 | +0.03(+0.20%) |
Sep 10, 2012 | 14.98 | 15.00 | 14.82 | 14.95 | 76,790 | -0.07(-0.47%) |
Sep 07, 2012 | 15.10 | 15.10 | 14.94 | 15.02 | 75,669 | +0.00(+0.00%) |
Sep 06, 2012 | 14.71 | 15.03 | 14.70 | 15.02 | 158,265 | +0.38(+2.60%) |
Sep 05, 2012 | 14.85 | 14.88 | 14.49 | 14.64 | 76,583 | -0.17(-1.15%) |
Sep 04, 2012 | 14.70 | 14.92 | 14.52 | 14.81 | 92,835 | +0.08(+0.54%) |
Aug 31, 2012 | 14.97 | 14.97 | 14.69 | 14.73 | 80,945 | -0.09(-0.61%) |
Aug 30, 2012 | 14.95 | 15.01 | 14.73 | 14.82 | 127,662 | -0.19(-1.27%) |
Aug 29, 2012 | 15.10 | 15.20 | 14.90 | 15.01 | 176,547 | +0.01(+0.07%) |
Aug 27, 2012 | 14.89 | 15.06 | 14.75 | 15.00 | 98,844 | +0.15(+1.01%) |
Aug 24, 2012 | 14.74 | 14.94 | 14.73 | 14.85 | 226,500 | +0.04(+0.27%) |
Aug 23, 2012 | 14.94 | 14.99 | 14.81 | 14.81 | 111,228 | -0.19(-1.27%) |
Aug 22, 2012 | 15.45 | 15.45 | 14.90 | 15.00 | 167,131 | -0.42(-2.72%) |
Aug 21, 2012 | 15.30 | 15.80 | 15.22 | 15.42 | 95,546 | +0.15(+0.98%) |
Aug 20, 2012 | 15.44 | 15.44 | 15.11 | 15.27 | 101,502 | -0.23(-1.48%) |
Aug 17, 2012 | 15.24 | 15.53 | 15.14 | 15.50 | 106,294 | +0.24(+1.57%) |
Aug 16, 2012 | 15.30 | 15.37 | 14.94 | 15.26 | 128,876 | -0.09(-0.59%) |
Aug 15, 2012 | 14.81 | 15.40 | 14.81 | 15.35 | 166,350 | +0.54(+3.65%) |
Aug 14, 2012 | 15.00 | 15.00 | 14.72 | 14.81 | 112,228 | -0.07(-0.47%) |
Aug 13, 2012 | 14.80 | 14.88 | 14.55 | 14.88 | 116,935 | +0.09(+0.61%) |
Aug 10, 2012 | 14.59 | 14.81 | 14.55 | 14.79 | 132,436 | +0.24(+1.65%) |
Aug 09, 2012 | 14.55 | 14.68 | 14.53 | 14.55 | 89,593 | -0.03(-0.21%) |
Aug 08, 2012 | 14.55 | 14.65 | 14.50 | 14.58 | 162,310 | -0.05(-0.34%) |
Aug 07, 2012 | 14.58 | 14.77 | 14.41 | 14.63 | 134,693 | +0.09(+0.62%) |
Aug 06, 2012 | 14.40 | 14.79 | 14.40 | 14.54 | 88,291 | +0.17(+1.18%) |
Aug 03, 2012 | 14.03 | 14.54 | 13.88 | 14.37 | 147,966 | +0.06(+0.42%) |
Aug 02, 2012 | 14.01 | 14.42 | 13.75 | 14.31 | 212,668 | +0.21(+1.49%) |