Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.63 | 14.08 | 13.55 | 13.81 | 3,590,235 | +0.28(+2.10%) |
Oct 26, 2012 | 13.58 | 13.52 | 13.52 | 13.52 | 1,981,368 | -0.09(-0.67%) |
Oct 25, 2012 | 13.40 | 13.62 | 13.40 | 13.62 | 803,574 | +0.32(+2.42%) |
Oct 24, 2012 | 13.45 | 13.53 | 13.22 | 13.30 | 1,079,285 | -0.05(-0.34%) |
Oct 23, 2012 | 13.81 | 13.81 | 13.27 | 13.34 | 1,396,681 | -0.47(-3.39%) |
Oct 19, 2012 | 14.03 | 14.08 | 13.65 | 13.81 | 970,632 | -0.18(-1.31%) |
Oct 18, 2012 | 13.90 | 14.11 | 13.82 | 13.99 | 1,675,074 | +0.14(+0.99%) |
Oct 17, 2012 | 14.02 | 14.03 | 13.70 | 13.86 | 950,240 | -0.11(-0.79%) |
Oct 16, 2012 | 13.90 | 14.21 | 13.89 | 13.97 | 1,447,107 | +0.06(+0.40%) |
Oct 15, 2012 | 13.77 | 13.94 | 13.73 | 13.91 | 989,739 | +0.19(+1.40%) |
Oct 12, 2012 | 13.56 | 13.79 | 13.44 | 13.72 | 534,033 | +0.05(+0.40%) |
Oct 11, 2012 | 13.71 | 13.82 | 13.43 | 13.66 | 608,606 | +0.05(+0.34%) |
Oct 10, 2012 | 13.64 | 13.78 | 13.46 | 13.62 | 631,166 | +0.04(+0.27%) |
Oct 09, 2012 | 13.71 | 13.87 | 13.48 | 13.58 | 643,378 | -0.04(-0.27%) |
Oct 08, 2012 | 13.52 | 13.67 | 13.49 | 13.62 | 417,787 | +0.00(+0.00%) |
Oct 05, 2012 | 13.63 | 13.77 | 13.52 | 13.62 | 771,957 | -0.02(-0.13%) |
Oct 04, 2012 | 13.65 | 13.82 | 13.56 | 13.63 | 696,446 | +0.07(+0.54%) |
Oct 03, 2012 | 13.45 | 13.62 | 13.40 | 13.56 | 372,403 | +0.07(+0.54%) |
Oct 02, 2012 | 13.72 | 13.89 | 13.41 | 13.49 | 736,146 | -0.23(-1.67%) |
Oct 01, 2012 | 13.95 | 13.95 | 13.61 | 13.72 | 903,160 | -0.15(-1.06%) |
Sep 28, 2012 | 13.63 | 13.95 | 13.43 | 13.86 | 1,211,814 | +0.24(+1.75%) |
Sep 27, 2012 | 13.18 | 13.74 | 13.15 | 13.63 | 1,458,546 | +0.45(+3.41%) |
Sep 26, 2012 | 13.52 | 13.52 | 13.11 | 13.18 | 694,566 | -0.32(-2.38%) |
Sep 25, 2012 | 13.67 | 13.77 | 13.45 | 13.50 | 1,035,440 | -0.25(-1.80%) |
Sep 24, 2012 | 13.75 | 13.78 | 13.66 | 13.74 | 387,795 | +0.00(+0.00%) |
Sep 21, 2012 | 13.76 | 13.77 | 13.64 | 13.74 | 943,499 | +0.06(+0.47%) |
Sep 20, 2012 | 13.67 | 13.78 | 13.41 | 13.68 | 915,216 | -0.07(-0.53%) |
Sep 19, 2012 | 13.76 | 13.86 | 13.67 | 13.75 | 1,165,757 | -0.04(-0.27%) |
Sep 18, 2012 | 13.90 | 13.90 | 13.74 | 13.79 | 1,039,696 | -0.15(-1.05%) |
Sep 17, 2012 | 14.11 | 14.20 | 13.84 | 13.94 | 1,280,537 | -0.13(-0.91%) |
Sep 14, 2012 | 13.62 | 14.39 | 13.59 | 14.07 | 2,629,773 | +0.48(+3.51%) |
Sep 13, 2012 | 13.40 | 13.66 | 13.38 | 13.59 | 734,386 | +0.17(+1.23%) |
Sep 12, 2012 | 13.43 | 13.72 | 13.23 | 13.42 | 1,370,460 | +0.14(+1.04%) |
Sep 11, 2012 | 13.17 | 13.40 | 13.10 | 13.29 | 615,382 | +0.10(+0.77%) |
Sep 10, 2012 | 13.13 | 13.26 | 13.12 | 13.19 | 698,237 | +0.02(+0.14%) |
Sep 07, 2012 | 12.98 | 13.23 | 12.98 | 13.17 | 974,921 | +0.14(+1.06%) |
Sep 06, 2012 | 12.85 | 13.21 | 12.78 | 13.03 | 1,543,969 | +0.26(+2.01%) |
Sep 05, 2012 | 13.03 | 13.03 | 12.73 | 12.77 | 999,905 | -0.30(-2.32%) |
Sep 04, 2012 | 13.08 | 13.12 | 12.88 | 13.08 | 518,677 | +0.00(+0.00%) |
Aug 31, 2012 | 13.12 | 13.21 | 12.99 | 13.08 | 376,951 | +0.02(+0.14%) |
Aug 30, 2012 | 13.26 | 13.29 | 13.00 | 13.06 | 822,618 | -0.27(-2.00%) |
Aug 29, 2012 | 13.10 | 13.35 | 13.09 | 13.32 | 762,180 | +0.29(+2.25%) |
Aug 27, 2012 | 12.97 | 13.10 | 12.92 | 13.03 | 360,801 | +0.03(+0.21%) |
Aug 24, 2012 | 12.99 | 13.12 | 12.89 | 13.00 | 513,888 | -0.07(-0.56%) |
Aug 23, 2012 | 13.19 | 13.30 | 12.99 | 13.08 | 532,718 | -0.13(-0.97%) |
Aug 22, 2012 | 13.29 | 13.30 | 13.07 | 13.20 | 931,703 | -0.08(-0.62%) |
Aug 21, 2012 | 13.39 | 13.44 | 13.27 | 13.29 | 900,044 | -0.07(-0.55%) |
Aug 20, 2012 | 13.33 | 13.39 | 13.26 | 13.36 | 619,397 | +0.05(+0.34%) |
Aug 17, 2012 | 13.40 | 13.41 | 13.22 | 13.31 | 626,022 | -0.01(-0.07%) |
Aug 16, 2012 | 13.28 | 13.42 | 13.24 | 13.32 | 620,404 | +0.00(+0.00%) |
Aug 15, 2012 | 13.28 | 13.34 | 13.22 | 13.32 | 589,264 | +0.10(+0.76%) |
Aug 14, 2012 | 13.20 | 13.36 | 13.15 | 13.22 | 794,844 | +0.11(+0.84%) |
Aug 13, 2012 | 13.00 | 13.30 | 12.95 | 13.11 | 838,223 | +0.05(+0.35%) |
Aug 10, 2012 | 12.95 | 13.19 | 12.85 | 13.07 | 342,753 | +0.03(+0.21%) |
Aug 09, 2012 | 12.82 | 13.12 | 12.82 | 13.04 | 1,252,429 | +0.22(+1.72%) |
Aug 08, 2012 | 12.87 | 13.03 | 12.69 | 12.82 | 635,282 | -0.06(-0.43%) |
Aug 07, 2012 | 12.98 | 13.03 | 12.78 | 12.87 | 664,837 | -0.02(-0.14%) |
Aug 06, 2012 | 12.95 | 12.95 | 12.63 | 12.89 | 639,881 | +0.05(+0.36%) |
Aug 03, 2012 | 12.85 | 13.30 | 12.71 | 12.85 | 729,147 | +0.11(+0.86%) |
Aug 02, 2012 | 12.69 | 12.83 | 12.46 | 12.74 | 540,732 | -0.27(-2.05%) |