Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.37 | 15.44 | 15.18 | 15.31 | 388,589 | -0.05(-0.31%) |
Oct 26, 2012 | 15.47 | 15.36 | 15.36 | 15.36 | 412,837 | -0.07(-0.42%) |
Oct 25, 2012 | 15.56 | 15.56 | 15.31 | 15.43 | 362,721 | -0.02(-0.16%) |
Oct 24, 2012 | 15.38 | 15.60 | 15.29 | 15.45 | 597,498 | +0.06(+0.40%) |
Oct 23, 2012 | 15.47 | 15.47 | 15.33 | 15.39 | 511,337 | -0.41(-2.57%) |
Oct 19, 2012 | 15.85 | 15.91 | 15.78 | 15.80 | 1,552,961 | -0.10(-0.61%) |
Oct 18, 2012 | 15.85 | 15.89 | 15.79 | 15.89 | 430,026 | +0.04(+0.28%) |
Oct 17, 2012 | 15.57 | 15.86 | 15.51 | 15.85 | 342,698 | +0.27(+1.70%) |
Oct 16, 2012 | 15.57 | 15.62 | 15.52 | 15.58 | 629,321 | +0.04(+0.24%) |
Oct 15, 2012 | 15.58 | 15.64 | 15.41 | 15.54 | 365,323 | -0.05(-0.31%) |
Oct 12, 2012 | 15.72 | 15.72 | 15.57 | 15.59 | 247,673 | -0.10(-0.64%) |
Oct 11, 2012 | 15.75 | 15.75 | 15.54 | 15.69 | 393,330 | +0.02(+0.15%) |
Oct 10, 2012 | 15.69 | 15.81 | 15.62 | 15.67 | 377,266 | -0.00(-0.02%) |
Oct 09, 2012 | 15.75 | 15.80 | 15.56 | 15.67 | 254,330 | -0.08(-0.50%) |
Oct 08, 2012 | 15.73 | 15.80 | 15.68 | 15.75 | 139,868 | +0.00(+0.00%) |
Oct 05, 2012 | 15.77 | 15.94 | 15.71 | 15.75 | 214,135 | +0.01(+0.09%) |
Oct 04, 2012 | 15.66 | 15.75 | 15.57 | 15.74 | 262,171 | +0.14(+0.88%) |
Oct 03, 2012 | 15.71 | 15.74 | 15.57 | 15.60 | 304,703 | -0.08(-0.48%) |
Oct 02, 2012 | 15.71 | 15.73 | 15.59 | 15.68 | 248,303 | +0.01(+0.09%) |
Oct 01, 2012 | 15.84 | 15.84 | 15.59 | 15.66 | 380,701 | -0.09(-0.55%) |
Sep 28, 2012 | 15.70 | 15.87 | 15.61 | 15.75 | 625,349 | -0.01(-0.09%) |
Sep 27, 2012 | 15.98 | 15.98 | 15.71 | 15.76 | 377,336 | -0.20(-1.23%) |
Sep 26, 2012 | 16.05 | 16.20 | 15.89 | 15.96 | 338,102 | -0.06(-0.39%) |
Sep 25, 2012 | 16.25 | 16.37 | 16.01 | 16.02 | 700,568 | -0.15(-0.92%) |
Sep 24, 2012 | 15.97 | 16.27 | 15.94 | 16.17 | 519,495 | +0.13(+0.79%) |
Sep 21, 2012 | 16.10 | 16.14 | 16.00 | 16.04 | 620,085 | +0.08(+0.47%) |
Sep 20, 2012 | 15.73 | 15.97 | 15.71 | 15.97 | 333,039 | +0.15(+0.98%) |
Sep 19, 2012 | 15.89 | 15.89 | 15.73 | 15.81 | 301,593 | -0.02(-0.15%) |
Sep 18, 2012 | 15.69 | 15.87 | 15.64 | 15.83 | 319,205 | +0.14(+0.91%) |
Sep 17, 2012 | 15.73 | 15.80 | 15.63 | 15.69 | 276,238 | -0.06(-0.39%) |
Sep 14, 2012 | 15.91 | 15.92 | 15.72 | 15.75 | 485,940 | -0.09(-0.58%) |
Sep 13, 2012 | 15.59 | 15.86 | 15.56 | 15.84 | 502,925 | +0.30(+1.91%) |
Sep 12, 2012 | 15.59 | 15.60 | 15.44 | 15.55 | 396,717 | -0.04(-0.24%) |
Sep 11, 2012 | 15.54 | 15.69 | 15.51 | 15.58 | 719,861 | +0.10(+0.64%) |
Sep 10, 2012 | 15.45 | 15.53 | 15.40 | 15.49 | 242,249 | +0.05(+0.33%) |
Sep 07, 2012 | 15.52 | 15.54 | 15.41 | 15.43 | 380,405 | +0.00(+0.00%) |
Sep 06, 2012 | 15.34 | 15.51 | 15.32 | 15.43 | 702,667 | +0.12(+0.80%) |
Sep 05, 2012 | 15.51 | 15.51 | 15.31 | 15.31 | 514,873 | -0.13(-0.82%) |
Sep 04, 2012 | 15.33 | 15.48 | 15.21 | 15.44 | 406,354 | +0.14(+0.89%) |
Aug 31, 2012 | 15.51 | 15.51 | 15.27 | 15.30 | 525,030 | -0.11(-0.73%) |
Aug 30, 2012 | 15.54 | 15.57 | 15.40 | 15.41 | 215,597 | -0.16(-1.01%) |
Aug 29, 2012 | 15.61 | 15.65 | 15.52 | 15.57 | 470,313 | +0.04(+0.26%) |
Aug 27, 2012 | 15.54 | 15.57 | 15.45 | 15.53 | 227,173 | +0.04(+0.24%) |
Aug 24, 2012 | 15.44 | 15.56 | 15.39 | 15.49 | 311,872 | +0.01(+0.07%) |
Aug 23, 2012 | 15.56 | 15.56 | 15.40 | 15.48 | 582,765 | -0.12(-0.77%) |
Aug 22, 2012 | 15.71 | 15.71 | 15.56 | 15.60 | 695,044 | -0.07(-0.46%) |
Aug 21, 2012 | 15.74 | 15.89 | 15.67 | 15.67 | 501,074 | -0.04(-0.28%) |
Aug 20, 2012 | 15.68 | 15.74 | 15.65 | 15.72 | 572,805 | -0.01(-0.06%) |
Aug 17, 2012 | 15.63 | 15.73 | 15.59 | 15.73 | 305,941 | +0.10(+0.61%) |
Aug 16, 2012 | 15.53 | 15.64 | 15.48 | 15.63 | 444,715 | +0.13(+0.81%) |
Aug 15, 2012 | 15.48 | 15.53 | 15.41 | 15.51 | 684,789 | -0.01(-0.07%) |
Aug 14, 2012 | 15.45 | 15.52 | 15.39 | 15.52 | 535,786 | +0.11(+0.71%) |
Aug 13, 2012 | 15.45 | 15.46 | 15.31 | 15.41 | 648,399 | -0.03(-0.22%) |
Aug 10, 2012 | 15.43 | 15.53 | 15.33 | 15.44 | 494,002 | -0.09(-0.57%) |
Aug 09, 2012 | 15.66 | 15.66 | 15.33 | 15.53 | 895,946 | -0.06(-0.42%) |
Aug 08, 2012 | 15.57 | 15.63 | 15.45 | 15.59 | 330,236 | +0.03(+0.18%) |
Aug 07, 2012 | 15.75 | 15.83 | 15.56 | 15.57 | 372,082 | -0.07(-0.44%) |
Aug 06, 2012 | 15.64 | 15.72 | 15.60 | 15.64 | 678,276 | +0.05(+0.35%) |
Aug 03, 2012 | 15.62 | 15.77 | 15.54 | 15.58 | 393,094 | +0.16(+1.06%) |
Aug 02, 2012 | 15.48 | 15.56 | 15.31 | 15.42 | 341,491 | -0.14(-0.88%) |