Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.41 | 14.55 | 14.31 | 14.55 | 276,640 | +0.26(+1.85%) |
Oct 26, 2012 | 14.40 | 14.28 | 14.28 | 14.28 | 237,649 | -0.07(-0.50%) |
Oct 25, 2012 | 14.48 | 14.48 | 14.21 | 14.36 | 248,209 | +0.01(+0.08%) |
Oct 24, 2012 | 14.45 | 14.45 | 14.31 | 14.34 | 163,959 | -0.02(-0.16%) |
Oct 23, 2012 | 14.36 | 14.42 | 14.16 | 14.37 | 282,673 | -0.24(-1.68%) |
Oct 19, 2012 | 14.86 | 14.86 | 14.48 | 14.61 | 460,020 | -0.35(-2.32%) |
Oct 18, 2012 | 14.54 | 14.97 | 14.47 | 14.96 | 614,339 | +0.42(+2.90%) |
Oct 17, 2012 | 14.54 | 14.54 | 14.48 | 14.54 | 207,851 | +0.00(+0.00%) |
Oct 16, 2012 | 14.54 | 14.54 | 14.49 | 14.54 | 214,630 | +0.01(+0.08%) |
Oct 15, 2012 | 14.50 | 14.53 | 14.45 | 14.53 | 233,281 | +0.09(+0.63%) |
Oct 12, 2012 | 14.41 | 14.53 | 14.35 | 14.44 | 161,532 | +0.02(+0.16%) |
Oct 11, 2012 | 14.53 | 14.53 | 14.36 | 14.41 | 208,244 | +0.02(+0.13%) |
Oct 10, 2012 | 14.24 | 14.44 | 14.18 | 14.39 | 265,288 | +0.16(+1.11%) |
Oct 09, 2012 | 14.35 | 14.48 | 14.10 | 14.24 | 279,258 | -0.15(-1.05%) |
Oct 08, 2012 | 14.46 | 14.55 | 14.38 | 14.39 | 218,916 | -0.15(-1.01%) |
Oct 05, 2012 | 14.56 | 14.95 | 14.50 | 14.53 | 317,359 | +0.01(+0.05%) |
Oct 04, 2012 | 14.39 | 14.56 | 14.26 | 14.53 | 263,050 | +0.16(+1.13%) |
Oct 03, 2012 | 14.59 | 14.63 | 14.35 | 14.36 | 488,119 | -0.18(-1.24%) |
Oct 02, 2012 | 14.57 | 14.63 | 14.40 | 14.54 | 410,743 | -0.01(-0.05%) |
Oct 01, 2012 | 14.62 | 14.74 | 14.48 | 14.55 | 670,690 | -0.02(-0.13%) |
Sep 28, 2012 | 14.48 | 14.67 | 14.45 | 14.57 | 470,509 | +0.02(+0.10%) |
Sep 27, 2012 | 14.50 | 14.61 | 14.45 | 14.56 | 460,875 | +0.14(+0.94%) |
Sep 26, 2012 | 14.49 | 14.53 | 14.34 | 14.42 | 580,412 | -0.05(-0.34%) |
Sep 25, 2012 | 14.55 | 14.61 | 14.44 | 14.47 | 888,645 | -0.03(-0.21%) |
Sep 24, 2012 | 14.39 | 14.65 | 14.37 | 14.50 | 491,151 | +0.05(+0.34%) |
Sep 21, 2012 | 14.62 | 14.87 | 14.38 | 14.45 | 741,257 | +0.04(+0.29%) |
Sep 20, 2012 | 14.35 | 14.45 | 14.28 | 14.41 | 324,571 | +0.00(+0.03%) |
Sep 19, 2012 | 14.28 | 14.45 | 14.15 | 14.41 | 471,266 | +0.14(+0.95%) |
Sep 18, 2012 | 14.17 | 14.30 | 14.11 | 14.27 | 413,637 | +0.04(+0.26%) |
Sep 17, 2012 | 14.20 | 14.24 | 14.01 | 14.23 | 396,482 | -0.01(-0.08%) |
Sep 14, 2012 | 14.18 | 14.54 | 14.15 | 14.24 | 730,888 | +0.16(+1.15%) |
Sep 13, 2012 | 13.78 | 14.19 | 13.70 | 14.08 | 524,204 | +0.28(+2.05%) |
Sep 12, 2012 | 13.75 | 13.81 | 13.67 | 13.80 | 373,702 | +0.13(+0.96%) |
Sep 11, 2012 | 13.48 | 13.67 | 13.43 | 13.67 | 475,209 | +0.23(+1.71%) |
Sep 10, 2012 | 13.44 | 13.58 | 13.37 | 13.44 | 343,543 | -0.03(-0.25%) |
Sep 07, 2012 | 13.50 | 13.55 | 13.43 | 13.47 | 230,671 | +0.03(+0.22%) |
Sep 06, 2012 | 13.23 | 13.51 | 13.22 | 13.44 | 534,196 | +0.24(+1.80%) |
Sep 05, 2012 | 13.13 | 13.29 | 13.08 | 13.20 | 557,624 | +0.02(+0.17%) |
Sep 04, 2012 | 13.17 | 13.23 | 12.81 | 13.18 | 548,561 | +0.06(+0.46%) |
Aug 31, 2012 | 13.26 | 13.26 | 12.93 | 13.12 | 477,551 | -0.02(-0.11%) |
Aug 30, 2012 | 13.16 | 13.20 | 13.03 | 13.14 | 219,683 | -0.11(-0.85%) |
Aug 29, 2012 | 13.20 | 13.32 | 13.12 | 13.25 | 444,758 | +0.05(+0.40%) |
Aug 27, 2012 | 13.37 | 13.43 | 13.15 | 13.20 | 384,610 | -0.17(-1.24%) |
Aug 24, 2012 | 14.16 | 14.18 | 13.30 | 13.36 | 831,824 | -0.91(-6.36%) |
Aug 23, 2012 | 13.75 | 14.74 | 13.38 | 14.27 | 2,502,764 | +1.16(+8.88%) |
Aug 22, 2012 | 13.39 | 13.47 | 13.05 | 13.11 | 724,744 | -0.30(-2.25%) |
Aug 21, 2012 | 13.45 | 13.73 | 13.33 | 13.41 | 472,843 | -0.03(-0.22%) |
Aug 20, 2012 | 13.44 | 13.49 | 13.29 | 13.44 | 243,220 | -0.08(-0.61%) |
Aug 17, 2012 | 13.22 | 13.54 | 13.22 | 13.52 | 496,095 | +0.25(+1.87%) |
Aug 16, 2012 | 12.98 | 13.36 | 12.98 | 13.27 | 855,562 | +0.24(+1.85%) |
Aug 15, 2012 | 13.06 | 13.14 | 12.91 | 13.03 | 769,517 | -0.07(-0.52%) |
Aug 14, 2012 | 13.24 | 13.30 | 13.01 | 13.10 | 731,246 | -0.06(-0.49%) |
Aug 13, 2012 | 13.14 | 13.28 | 13.05 | 13.16 | 587,719 | -0.08(-0.57%) |
Aug 10, 2012 | 13.51 | 13.56 | 13.07 | 13.24 | 574,124 | -0.33(-2.41%) |
Aug 09, 2012 | 13.38 | 13.72 | 13.37 | 13.57 | 558,628 | +0.16(+1.21%) |
Aug 08, 2012 | 13.82 | 13.86 | 13.29 | 13.40 | 522,436 | -0.51(-3.65%) |
Aug 07, 2012 | 13.79 | 14.07 | 13.79 | 13.91 | 713,456 | +0.27(+2.02%) |
Aug 06, 2012 | 13.78 | 14.05 | 13.63 | 13.64 | 534,595 | -0.09(-0.69%) |
Aug 03, 2012 | 13.33 | 13.98 | 13.33 | 13.73 | 497,667 | +0.63(+4.77%) |
Aug 02, 2012 | 12.90 | 13.21 | 12.88 | 13.11 | 557,096 | +0.22(+1.72%) |