Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.48 | 16.54 | 16.20 | 16.20 | 8,613 | -0.02(-0.12%) |
Oct 26, 2012 | 16.32 | 16.22 | 16.22 | 16.22 | 17,984 | -0.62(-3.70%) |
Oct 25, 2012 | 16.77 | 16.88 | 16.73 | 16.84 | 34,296 | +0.49(+3.01%) |
Oct 24, 2012 | 16.39 | 16.41 | 16.30 | 16.35 | 23,055 | +0.46(+2.91%) |
Oct 23, 2012 | 15.89 | 15.93 | 15.79 | 15.89 | 12,400 | -0.17(-1.06%) |
Oct 19, 2012 | 16.25 | 16.25 | 15.95 | 16.06 | 15,373 | -0.01(-0.06%) |
Oct 18, 2012 | 16.03 | 16.07 | 15.91 | 16.07 | 8,800 | -0.10(-0.64%) |
Oct 17, 2012 | 16.03 | 16.17 | 15.99 | 16.17 | 13,591 | +0.25(+1.54%) |
Oct 16, 2012 | 15.79 | 16.05 | 15.79 | 15.93 | 10,160 | +0.28(+1.81%) |
Oct 15, 2012 | 15.49 | 15.64 | 15.48 | 15.64 | 9,063 | +0.33(+2.16%) |
Oct 12, 2012 | 15.41 | 15.45 | 15.28 | 15.31 | 9,210 | +0.09(+0.62%) |
Oct 11, 2012 | 15.14 | 15.28 | 15.08 | 15.22 | 15,396 | +0.22(+1.45%) |
Oct 10, 2012 | 14.93 | 15.06 | 14.82 | 15.00 | 6,893 | -0.08(-0.50%) |
Oct 09, 2012 | 15.34 | 15.34 | 15.08 | 15.08 | 15,495 | -0.31(-2.03%) |
Oct 08, 2012 | 15.48 | 15.48 | 15.33 | 15.39 | 13,803 | +0.19(+1.24%) |
Oct 05, 2012 | 15.22 | 15.35 | 15.20 | 15.20 | 16,182 | +0.26(+1.77%) |
Oct 04, 2012 | 14.85 | 15.08 | 14.85 | 14.93 | 28,929 | +0.38(+2.60%) |
Oct 03, 2012 | 14.43 | 14.66 | 14.43 | 14.56 | 12,935 | +0.09(+0.65%) |
Oct 02, 2012 | 14.35 | 14.48 | 14.23 | 14.46 | 11,546 | +0.13(+0.92%) |
Oct 01, 2012 | 14.37 | 14.51 | 14.21 | 14.33 | 15,851 | -0.03(-0.20%) |
Sep 28, 2012 | 14.27 | 14.41 | 14.23 | 14.36 | 14,447 | +0.24(+1.67%) |
Sep 27, 2012 | 14.07 | 14.24 | 14.01 | 14.12 | 21,779 | +0.23(+1.63%) |
Sep 26, 2012 | 14.04 | 14.07 | 13.89 | 13.89 | 9,397 | -0.40(-2.78%) |
Sep 25, 2012 | 14.48 | 14.59 | 14.29 | 14.29 | 13,274 | -0.03(-0.20%) |
Sep 24, 2012 | 14.50 | 14.60 | 14.02 | 14.32 | 44,894 | -0.19(-1.30%) |
Sep 21, 2012 | 14.79 | 14.79 | 14.37 | 14.51 | 27,266 | -0.33(-2.23%) |
Sep 20, 2012 | 14.89 | 14.97 | 14.76 | 14.84 | 22,426 | +0.14(+0.96%) |
Sep 19, 2012 | 14.65 | 14.74 | 14.58 | 14.70 | 22,703 | +0.27(+1.90%) |
Sep 18, 2012 | 14.48 | 14.55 | 14.36 | 14.42 | 19,480 | +0.17(+1.19%) |
Sep 17, 2012 | 14.12 | 14.25 | 13.98 | 14.25 | 20,383 | -0.22(-1.50%) |
Sep 14, 2012 | 14.41 | 14.59 | 14.37 | 14.47 | 25,070 | -0.29(-1.98%) |
Sep 13, 2012 | 14.51 | 14.97 | 14.41 | 14.76 | 26,340 | -0.14(-0.95%) |
Sep 12, 2012 | 14.59 | 14.93 | 14.54 | 14.91 | 27,467 | +0.64(+4.51%) |
Sep 05, 2012 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | +0.00(+0.00%) |
Sep 04, 2012 | 14.47 | 14.26 | 14.26 | 14.26 | 289 | -0.14(-0.98%) |
Aug 31, 2012 | 14.32 | 14.42 | 14.32 | 14.41 | 11,112 | +0.12(+0.86%) |
Aug 30, 2012 | 14.53 | 14.53 | 14.17 | 14.28 | 17,413 | -0.18(-1.24%) |
Aug 29, 2012 | 14.47 | 14.64 | 14.35 | 14.46 | 15,228 | -0.64(-4.25%) |
Aug 27, 2012 | 15.22 | 15.22 | 14.92 | 15.10 | 19,533 | -0.24(-1.54%) |
Aug 24, 2012 | 15.29 | 15.43 | 15.29 | 15.34 | 11,972 | +0.25(+1.63%) |
Aug 23, 2012 | 15.30 | 15.40 | 15.10 | 15.10 | 24,676 | -0.39(-2.50%) |
Aug 22, 2012 | 15.53 | 15.55 | 15.36 | 15.48 | 10,884 | -0.42(-2.62%) |
Aug 21, 2012 | 15.99 | 15.99 | 15.75 | 15.90 | 15,240 | -0.20(-1.23%) |
Aug 20, 2012 | 15.92 | 16.10 | 15.88 | 16.10 | 6,805 | +0.27(+1.73%) |
Aug 17, 2012 | 16.02 | 16.03 | 15.82 | 15.82 | 13,881 | -0.45(-2.79%) |
Aug 16, 2012 | 16.10 | 16.28 | 16.04 | 16.28 | 11,954 | -0.12(-0.75%) |
Aug 15, 2012 | 16.31 | 16.40 | 16.17 | 16.40 | 8,277 | -0.05(-0.29%) |
Aug 14, 2012 | 16.61 | 16.66 | 16.45 | 16.45 | 13,923 | +0.28(+1.75%) |
Aug 13, 2012 | 16.09 | 16.23 | 16.09 | 16.16 | 4,763 | -0.03(-0.17%) |
Aug 10, 2012 | 15.94 | 16.19 | 15.93 | 16.19 | 10,635 | +0.15(+0.94%) |
Aug 09, 2012 | 16.06 | 16.12 | 15.95 | 16.04 | 8,817 | +0.08(+0.47%) |
Aug 08, 2012 | 15.88 | 16.06 | 15.76 | 15.97 | 14,246 | -0.33(-2.03%) |
Aug 07, 2012 | 16.05 | 16.30 | 16.02 | 16.30 | 27,138 | -0.02(-0.12%) |
Aug 06, 2012 | 16.17 | 16.31 | 16.12 | 16.31 | 29,909 | -0.23(-1.37%) |
Aug 03, 2012 | 16.48 | 16.64 | 16.41 | 16.54 | 19,760 | +0.22(+1.33%) |
Aug 02, 2012 | 16.39 | 16.48 | 16.19 | 16.32 | 26,475 | +0.19(+1.17%) |