Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.18 | 15.18 | 14.67 | 14.96 | 63,123 | -0.11(-0.71%) |
Oct 26, 2012 | 15.29 | 15.06 | 15.06 | 15.06 | 36,283 | -0.25(-1.62%) |
Oct 25, 2012 | 15.45 | 15.51 | 15.11 | 15.31 | 74,957 | -0.09(-0.62%) |
Oct 24, 2012 | 15.39 | 15.41 | 15.31 | 15.41 | 52,395 | +0.03(+0.19%) |
Oct 23, 2012 | 15.32 | 15.41 | 15.19 | 15.38 | 54,031 | +0.06(+0.39%) |
Oct 19, 2012 | 15.41 | 15.50 | 15.25 | 15.32 | 76,243 | -0.15(-1.00%) |
Oct 18, 2012 | 15.51 | 15.57 | 15.43 | 15.47 | 39,534 | -0.05(-0.34%) |
Oct 17, 2012 | 15.41 | 15.55 | 15.38 | 15.52 | 22,388 | +0.09(+0.58%) |
Oct 16, 2012 | 15.52 | 15.56 | 15.29 | 15.44 | 52,977 | -0.09(-0.57%) |
Oct 15, 2012 | 15.41 | 15.57 | 15.23 | 15.52 | 104,423 | +0.09(+0.61%) |
Oct 12, 2012 | 15.59 | 15.63 | 15.41 | 15.43 | 60,368 | -0.18(-1.18%) |
Oct 11, 2012 | 15.68 | 15.73 | 15.53 | 15.61 | 35,106 | +0.05(+0.34%) |
Oct 10, 2012 | 15.47 | 15.56 | 15.44 | 15.56 | 39,353 | +0.07(+0.46%) |
Oct 09, 2012 | 15.69 | 15.74 | 15.41 | 15.49 | 51,216 | -0.14(-0.91%) |
Oct 08, 2012 | 15.67 | 15.67 | 15.55 | 15.63 | 73,698 | -0.04(-0.26%) |
Oct 05, 2012 | 15.73 | 15.79 | 15.62 | 15.67 | 38,602 | -0.07(-0.41%) |
Oct 04, 2012 | 15.81 | 15.85 | 15.67 | 15.74 | 94,934 | +0.01(+0.04%) |
Oct 03, 2012 | 15.30 | 15.75 | 15.26 | 15.73 | 204,796 | +0.47(+3.07%) |
Oct 02, 2012 | 15.22 | 15.31 | 15.10 | 15.26 | 65,827 | +0.12(+0.78%) |
Oct 01, 2012 | 15.15 | 15.25 | 15.04 | 15.15 | 50,004 | +0.04(+0.27%) |
Sep 28, 2012 | 15.12 | 15.26 | 15.10 | 15.10 | 125,191 | -0.08(-0.55%) |
Sep 27, 2012 | 15.19 | 15.23 | 15.05 | 15.19 | 225,876 | +0.01(+0.08%) |
Sep 26, 2012 | 15.08 | 15.32 | 14.97 | 15.18 | 154,667 | +0.13(+0.87%) |
Sep 25, 2012 | 15.06 | 15.16 | 14.96 | 15.04 | 177,232 | +0.02(+0.12%) |
Sep 24, 2012 | 14.95 | 15.13 | 14.95 | 15.03 | 81,924 | +0.09(+0.62%) |
Sep 21, 2012 | 14.88 | 15.14 | 14.88 | 14.93 | 165,409 | +0.01(+0.04%) |
Sep 20, 2012 | 14.88 | 14.96 | 14.79 | 14.93 | 62,556 | +0.04(+0.24%) |
Sep 19, 2012 | 14.75 | 14.92 | 14.75 | 14.89 | 110,357 | +0.13(+0.91%) |
Sep 18, 2012 | 14.81 | 14.81 | 14.68 | 14.76 | 64,651 | -0.01(-0.04%) |
Sep 17, 2012 | 14.82 | 14.82 | 14.71 | 14.76 | 66,698 | -0.06(-0.39%) |
Sep 14, 2012 | 14.80 | 14.88 | 14.74 | 14.82 | 69,593 | +0.06(+0.39%) |
Sep 13, 2012 | 14.67 | 14.88 | 14.67 | 14.76 | 78,221 | +0.06(+0.40%) |
Sep 12, 2012 | 14.85 | 14.85 | 14.64 | 14.71 | 61,353 | -0.06(-0.43%) |
Sep 11, 2012 | 14.64 | 14.79 | 14.48 | 14.77 | 101,908 | +0.12(+0.84%) |
Sep 10, 2012 | 14.55 | 14.77 | 14.44 | 14.65 | 141,947 | +0.12(+0.80%) |
Sep 07, 2012 | 14.45 | 14.55 | 14.37 | 14.53 | 77,014 | +0.08(+0.56%) |
Sep 06, 2012 | 14.39 | 14.52 | 14.34 | 14.45 | 92,511 | +0.14(+0.98%) |
Sep 05, 2012 | 14.49 | 14.49 | 14.30 | 14.31 | 53,636 | -0.12(-0.85%) |
Sep 04, 2012 | 14.49 | 14.50 | 14.22 | 14.43 | 84,080 | -0.05(-0.32%) |
Aug 31, 2012 | 14.33 | 14.55 | 14.23 | 14.48 | 108,496 | +0.21(+1.47%) |
Aug 30, 2012 | 14.21 | 14.29 | 14.18 | 14.27 | 49,813 | -0.01(-0.04%) |
Aug 29, 2012 | 14.19 | 14.27 | 14.11 | 14.27 | 33,240 | +0.15(+1.07%) |
Aug 27, 2012 | 14.13 | 14.21 | 14.06 | 14.12 | 44,749 | -0.02(-0.16%) |
Aug 24, 2012 | 14.08 | 14.19 | 14.05 | 14.15 | 88,352 | +0.04(+0.29%) |
Aug 23, 2012 | 14.13 | 14.18 | 14.01 | 14.11 | 35,035 | -0.05(-0.33%) |
Aug 22, 2012 | 14.16 | 14.17 | 13.95 | 14.15 | 58,823 | +0.02(+0.12%) |
Aug 21, 2012 | 14.04 | 14.21 | 13.88 | 14.13 | 95,606 | +0.12(+0.83%) |
Aug 20, 2012 | 13.98 | 14.06 | 13.97 | 14.02 | 57,071 | -0.04(-0.25%) |
Aug 17, 2012 | 13.95 | 14.06 | 13.85 | 14.05 | 77,542 | +0.08(+0.54%) |
Aug 16, 2012 | 13.97 | 14.09 | 13.88 | 13.98 | 43,378 | -0.02(-0.17%) |
Aug 15, 2012 | 13.89 | 14.01 | 13.88 | 14.00 | 33,626 | +0.12(+0.88%) |
Aug 14, 2012 | 13.98 | 14.13 | 13.83 | 13.88 | 27,202 | -0.08(-0.54%) |
Aug 13, 2012 | 13.98 | 14.08 | 13.82 | 13.95 | 18,264 | -0.08(-0.54%) |
Aug 10, 2012 | 13.99 | 14.08 | 13.77 | 14.03 | 50,985 | -0.05(-0.37%) |
Aug 09, 2012 | 13.94 | 14.13 | 13.91 | 14.08 | 28,731 | +0.16(+1.13%) |
Aug 08, 2012 | 14.11 | 14.19 | 13.85 | 13.92 | 41,050 | -0.26(-1.81%) |
Aug 07, 2012 | 13.99 | 14.22 | 13.86 | 14.18 | 128,302 | +0.25(+1.80%) |
Aug 06, 2012 | 13.84 | 13.97 | 13.82 | 13.93 | 34,896 | +0.09(+0.67%) |
Aug 03, 2012 | 13.77 | 13.91 | 13.74 | 13.84 | 55,914 | +0.07(+0.51%) |
Aug 02, 2012 | 13.62 | 13.84 | 13.61 | 13.77 | 25,346 | +0.14(+1.03%) |