Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.59 | 15.99 | 15.11 | 15.86 | 39,364 | +0.40(+2.59%) |
Oct 26, 2012 | 15.28 | 15.46 | 15.46 | 15.46 | 26,800 | +0.23(+1.51%) |
Oct 25, 2012 | 15.18 | 15.23 | 15.06 | 15.23 | 18,036 | +0.15(+0.99%) |
Oct 24, 2012 | 15.17 | 15.28 | 14.94 | 15.08 | 39,040 | +0.01(+0.07%) |
Oct 23, 2012 | 15.33 | 15.33 | 14.92 | 15.07 | 25,987 | -0.17(-1.12%) |
Oct 19, 2012 | 15.14 | 15.28 | 15.06 | 15.24 | 29,380 | -0.05(-0.33%) |
Oct 18, 2012 | 15.52 | 15.53 | 15.07 | 15.29 | 42,217 | -0.22(-1.42%) |
Oct 17, 2012 | 15.33 | 15.55 | 15.27 | 15.51 | 24,887 | +0.17(+1.11%) |
Oct 16, 2012 | 15.16 | 15.43 | 15.16 | 15.34 | 34,060 | +0.32(+2.13%) |
Oct 15, 2012 | 14.95 | 15.04 | 14.77 | 15.02 | 25,513 | +0.07(+0.47%) |
Oct 12, 2012 | 14.93 | 15.05 | 14.80 | 14.95 | 12,241 | +0.04(+0.27%) |
Oct 11, 2012 | 15.00 | 15.11 | 14.85 | 14.91 | 20,176 | +0.06(+0.40%) |
Oct 10, 2012 | 15.02 | 15.03 | 14.80 | 14.85 | 15,624 | -0.11(-0.74%) |
Oct 09, 2012 | 14.97 | 15.10 | 14.90 | 14.96 | 20,635 | -0.04(-0.27%) |
Oct 08, 2012 | 14.99 | 15.06 | 14.91 | 15.00 | 13,560 | -0.02(-0.13%) |
Oct 05, 2012 | 15.07 | 15.16 | 14.90 | 15.02 | 34,687 | +0.07(+0.47%) |
Oct 04, 2012 | 14.86 | 15.01 | 14.80 | 14.95 | 23,116 | +0.10(+0.67%) |
Oct 03, 2012 | 14.82 | 15.02 | 14.78 | 14.85 | 46,210 | -0.02(-0.13%) |
Oct 02, 2012 | 14.94 | 14.94 | 14.75 | 14.87 | 113,358 | -0.07(-0.47%) |
Oct 01, 2012 | 15.06 | 15.13 | 14.80 | 14.94 | 22,814 | -0.01(-0.07%) |
Sep 28, 2012 | 14.85 | 15.06 | 14.85 | 14.95 | 56,523 | -0.03(-0.20%) |
Sep 27, 2012 | 14.98 | 15.05 | 14.76 | 14.98 | 28,818 | -0.02(-0.13%) |
Sep 26, 2012 | 15.01 | 15.01 | 14.77 | 15.00 | 31,340 | +0.06(+0.40%) |
Sep 25, 2012 | 14.85 | 15.11 | 14.85 | 14.94 | 45,332 | +0.13(+0.88%) |
Sep 24, 2012 | 14.81 | 14.85 | 14.68 | 14.81 | 26,739 | -0.07(-0.47%) |
Sep 21, 2012 | 15.09 | 15.23 | 14.87 | 14.88 | 45,510 | +0.01(+0.07%) |
Sep 20, 2012 | 14.70 | 14.93 | 14.60 | 14.87 | 11,411 | +0.02(+0.13%) |
Sep 19, 2012 | 14.71 | 14.89 | 14.70 | 14.85 | 38,139 | +0.18(+1.23%) |
Sep 18, 2012 | 14.79 | 14.79 | 14.56 | 14.67 | 29,545 | -0.18(-1.21%) |
Sep 17, 2012 | 14.88 | 14.88 | 14.50 | 14.85 | 20,925 | -0.16(-1.07%) |
Sep 14, 2012 | 14.72 | 15.05 | 14.58 | 15.01 | 54,567 | +0.39(+2.67%) |
Sep 13, 2012 | 14.41 | 14.67 | 14.00 | 14.62 | 74,414 | +0.29(+2.02%) |
Sep 12, 2012 | 14.13 | 14.38 | 14.13 | 14.33 | 13,990 | +0.29(+2.07%) |
Sep 11, 2012 | 13.99 | 14.18 | 13.89 | 14.04 | 24,231 | +0.02(+0.14%) |
Sep 10, 2012 | 14.08 | 14.27 | 13.99 | 14.02 | 31,539 | -0.03(-0.21%) |
Sep 07, 2012 | 13.75 | 14.07 | 13.73 | 14.05 | 23,287 | +0.32(+2.33%) |
Sep 06, 2012 | 13.79 | 13.94 | 13.42 | 13.73 | 70,410 | +0.07(+0.51%) |
Sep 05, 2012 | 13.64 | 13.89 | 13.54 | 13.66 | 38,091 | +0.08(+0.59%) |
Sep 04, 2012 | 13.85 | 13.85 | 13.27 | 13.58 | 42,958 | -0.21(-1.52%) |
Aug 31, 2012 | 13.86 | 13.89 | 13.40 | 13.79 | 37,336 | +0.07(+0.51%) |
Aug 30, 2012 | 13.85 | 13.91 | 13.57 | 13.72 | 53,056 | -0.20(-1.44%) |
Aug 29, 2012 | 13.87 | 13.98 | 13.63 | 13.92 | 18,104 | +0.08(+0.58%) |
Aug 27, 2012 | 13.80 | 13.88 | 13.70 | 13.84 | 8,420 | +0.12(+0.87%) |
Aug 24, 2012 | 13.44 | 13.75 | 13.43 | 13.72 | 19,683 | +0.20(+1.48%) |
Aug 23, 2012 | 13.70 | 13.70 | 13.42 | 13.52 | 19,207 | -0.18(-1.31%) |
Aug 22, 2012 | 13.94 | 14.01 | 13.56 | 13.70 | 27,888 | -0.36(-2.56%) |
Aug 21, 2012 | 14.17 | 14.35 | 13.96 | 14.06 | 24,766 | -0.07(-0.50%) |
Aug 20, 2012 | 13.90 | 14.16 | 13.75 | 14.13 | 23,963 | +0.20(+1.44%) |
Aug 17, 2012 | 13.98 | 13.99 | 13.50 | 13.93 | 54,851 | -0.08(-0.57%) |
Aug 16, 2012 | 13.85 | 14.04 | 13.57 | 14.01 | 19,896 | +0.13(+0.94%) |
Aug 15, 2012 | 13.80 | 13.97 | 13.51 | 13.88 | 29,678 | +0.01(+0.07%) |
Aug 14, 2012 | 14.39 | 14.55 | 13.66 | 13.87 | 53,723 | -0.49(-3.41%) |
Aug 13, 2012 | 14.23 | 14.58 | 13.97 | 14.36 | 20,705 | +0.08(+0.56%) |
Aug 10, 2012 | 14.55 | 14.60 | 14.20 | 14.28 | 31,418 | -0.28(-1.92%) |
Aug 09, 2012 | 14.59 | 14.66 | 14.51 | 14.56 | 25,861 | -0.09(-0.61%) |
Aug 08, 2012 | 14.73 | 14.74 | 14.58 | 14.65 | 28,836 | -0.20(-1.35%) |
Aug 07, 2012 | 14.72 | 15.00 | 14.72 | 14.85 | 33,087 | +0.17(+1.16%) |
Aug 06, 2012 | 14.77 | 15.26 | 14.58 | 14.68 | 38,803 | -0.05(-0.34%) |
Aug 03, 2012 | 14.51 | 14.83 | 14.51 | 14.73 | 23,142 | +0.49(+3.44%) |
Aug 02, 2012 | 14.15 | 14.31 | 13.84 | 14.24 | 42,178 | +0.04(+0.28%) |