Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.96 | 14.96 | 14.95 | 14.96 | 87,623 | +0.01(+0.07%) |
Oct 30, 2012 | 14.96 | 14.96 | 14.94 | 14.95 | 115,336 | +0.00(+0.00%) |
Oct 29, 2012 | 14.92 | 14.96 | 14.92 | 14.95 | 345,651 | +0.02(+0.13%) |
Oct 26, 2012 | 14.93 | 14.94 | 14.91 | 14.93 | 156,488 | -0.03(-0.20%) |
Oct 25, 2012 | 14.97 | 14.97 | 14.95 | 14.96 | 99,269 | -0.02(-0.13%) |
Oct 24, 2012 | 14.96 | 14.98 | 14.95 | 14.98 | 70,032 | +0.02(+0.13%) |
Oct 23, 2012 | 14.98 | 14.98 | 14.95 | 14.96 | 86,761 | -0.02(-0.13%) |
Oct 19, 2012 | 14.97 | 14.99 | 14.97 | 14.98 | 97,903 | +0.02(+0.13%) |
Oct 18, 2012 | 14.98 | 14.98 | 14.96 | 14.96 | 23,170 | +0.00(+0.00%) |
Oct 17, 2012 | 14.98 | 14.98 | 14.96 | 14.96 | 73,773 | -0.03(-0.20%) |
Oct 16, 2012 | 14.99 | 15.00 | 14.98 | 14.99 | 29,373 | -0.01(-0.07%) |
Oct 15, 2012 | 14.98 | 15.00 | 14.97 | 15.00 | 50,142 | +0.01(+0.07%) |
Oct 12, 2012 | 14.99 | 14.99 | 14.98 | 14.99 | 33,581 | +0.03(+0.20%) |
Oct 11, 2012 | 14.96 | 14.98 | 14.96 | 14.96 | 30,854 | -0.02(-0.13%) |
Oct 10, 2012 | 14.97 | 14.98 | 14.96 | 14.98 | 61,561 | +0.02(+0.13%) |
Oct 09, 2012 | 14.98 | 14.99 | 14.96 | 14.96 | 206,728 | -0.02(-0.13%) |
Oct 05, 2012 | 14.98 | 14.98 | 14.98 | 0 | -0.01(-0.07%) | |
Oct 04, 2012 | 15.00 | 15.00 | 14.99 | 14.99 | 85,549 | -0.02(-0.13%) |
Oct 03, 2012 | 15.00 | 15.01 | 14.99 | 15.01 | 10,598 | +0.00(+0.00%) |
Oct 02, 2012 | 14.98 | 15.01 | 14.98 | 15.01 | 122,763 | +0.02(+0.13%) |
Oct 01, 2012 | 15.00 | 15.00 | 14.98 | 14.99 | 78,780 | -0.01(-0.07%) |
Sep 28, 2012 | 15.00 | 15.00 | 14.98 | 15.00 | 33,013 | +0.02(+0.13%) |
Sep 27, 2012 | 14.97 | 14.98 | 14.96 | 14.98 | 171,287 | +0.01(+0.07%) |
Sep 26, 2012 | 14.96 | 14.97 | 14.95 | 14.97 | 44,404 | +0.01(+0.07%) |
Sep 25, 2012 | 14.98 | 14.98 | 14.95 | 14.96 | 55,239 | -0.01(-0.07%) |
Sep 24, 2012 | 15.00 | 15.02 | 14.97 | 14.97 | 85,390 | -0.04(-0.27%) |
Sep 21, 2012 | 15.00 | 15.01 | 14.99 | 15.01 | 44,337 | +0.02(+0.13%) |
Sep 20, 2012 | 14.99 | 15.00 | 14.98 | 14.99 | 14,425 | +0.01(+0.07%) |
Sep 19, 2012 | 14.98 | 14.98 | 14.97 | 14.98 | 352,221 | +0.00(+0.00%) |
Sep 18, 2012 | 14.98 | 14.98 | 14.96 | 14.98 | 30,841 | +0.02(+0.13%) |
Sep 17, 2012 | 14.94 | 14.96 | 14.94 | 14.96 | 14,201 | +0.03(+0.20%) |
Sep 14, 2012 | 14.96 | 14.96 | 14.93 | 14.93 | 17,811 | -0.02(-0.13%) |
Sep 13, 2012 | 14.96 | 14.97 | 14.95 | 14.95 | 59,234 | +0.01(+0.07%) |
Sep 12, 2012 | 14.94 | 14.96 | 14.93 | 14.94 | 141,544 | -0.02(-0.13%) |
Sep 11, 2012 | 14.95 | 14.96 | 14.93 | 14.96 | 220,104 | +0.01(+0.07%) |
Sep 10, 2012 | 14.95 | 14.96 | 14.94 | 14.95 | 94,757 | -0.01(-0.07%) |
Sep 07, 2012 | 14.96 | 14.97 | 14.94 | 14.96 | 89,053 | +0.03(+0.20%) |
Sep 06, 2012 | 14.95 | 14.96 | 14.93 | 14.93 | 32,650 | -0.05(-0.33%) |
Sep 05, 2012 | 14.97 | 14.98 | 14.97 | 14.98 | 82,416 | +0.03(+0.20%) |
Sep 04, 2012 | 14.96 | 14.97 | 14.95 | 14.95 | 183,441 | -0.01(-0.07%) |
Aug 31, 2012 | 14.96 | 14.96 | 14.96 | 0 | +0.01(+0.07%) | |
Aug 30, 2012 | 14.94 | 14.96 | 14.94 | 14.95 | 61,634 | +0.00(+0.00%) |
Aug 29, 2012 | 14.94 | 14.95 | 14.93 | 14.95 | 46,150 | -0.03(-0.20%) |
Aug 27, 2012 | 14.98 | 14.98 | 14.96 | 14.98 | 144,706 | -0.01(-0.07%) |
Aug 24, 2012 | 14.99 | 14.99 | 14.98 | 14.99 | 13,584 | +0.00(+0.00%) |
Aug 23, 2012 | 14.99 | 14.99 | 14.98 | 14.99 | 34,271 | +0.02(+0.13%) |
Aug 22, 2012 | 14.96 | 14.98 | 14.93 | 14.97 | 83,252 | +0.03(+0.20%) |
Aug 21, 2012 | 14.94 | 14.94 | 14.92 | 14.94 | 91,177 | +0.00(+0.00%) |
Aug 20, 2012 | 14.93 | 14.94 | 14.92 | 14.94 | 73,369 | +0.01(+0.07%) |
Aug 17, 2012 | 14.89 | 14.93 | 14.89 | 14.93 | 23,661 | +0.04(+0.27%) |
Aug 16, 2012 | 14.89 | 14.90 | 14.88 | 14.89 | 23,527 | +0.01(+0.07%) |
Aug 15, 2012 | 14.92 | 14.92 | 14.88 | 14.88 | 29,170 | -0.05(-0.33%) |
Aug 14, 2012 | 14.94 | 14.94 | 14.92 | 14.93 | 165,391 | +0.00(+0.00%) |
Aug 13, 2012 | 14.94 | 14.95 | 14.93 | 14.93 | 179,777 | -0.01(-0.07%) |
Aug 11, 2012 | 14.95 | 14.95 | 14.92 | 14.94 | 31,493 | +0.00(+0.00%) |
Aug 10, 2012 | 14.95 | 14.95 | 14.92 | 14.94 | 31,493 | +0.03(+0.20%) |
Aug 09, 2012 | 14.93 | 14.93 | 14.89 | 14.91 | 98,065 | +0.00(+0.00%) |
Aug 08, 2012 | 14.92 | 14.92 | 14.89 | 14.91 | 29,243 | +0.01(+0.07%) |
Aug 07, 2012 | 14.91 | 14.93 | 14.90 | 14.90 | 82,260 | -0.09(-0.60%) |
Aug 03, 2012 | 14.99 | 14.99 | 14.99 | 0 | +0.02(+0.13%) | |
Aug 02, 2012 | 14.96 | 14.97 | 14.95 | 14.97 | 215,610 | +0.03(+0.20%) |