Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.71 | 15.14 | 14.71 | 15.14 | 29,648 | +0.48(+3.27%) |
Oct 26, 2012 | 14.41 | 14.66 | 14.66 | 14.66 | 16,600 | +0.41(+2.88%) |
Oct 25, 2012 | 14.27 | 14.30 | 14.25 | 14.25 | 3,331 | -0.02(-0.14%) |
Oct 24, 2012 | 14.44 | 14.44 | 14.25 | 14.27 | 3,088 | +0.12(+0.85%) |
Oct 23, 2012 | 14.21 | 14.39 | 14.15 | 14.15 | 8,709 | -0.18(-1.26%) |
Oct 19, 2012 | 14.17 | 14.41 | 14.12 | 14.33 | 36,050 | +0.05(+0.35%) |
Oct 18, 2012 | 14.68 | 14.68 | 14.28 | 14.28 | 41,493 | -0.45(-3.05%) |
Oct 17, 2012 | 14.42 | 14.81 | 14.42 | 14.73 | 6,413 | +0.27(+1.87%) |
Oct 16, 2012 | 14.46 | 14.57 | 14.02 | 14.46 | 17,257 | +0.02(+0.14%) |
Oct 15, 2012 | 14.62 | 14.81 | 14.29 | 14.44 | 12,373 | -0.18(-1.23%) |
Oct 12, 2012 | 14.86 | 14.88 | 14.62 | 14.62 | 9,551 | -0.28(-1.88%) |
Oct 11, 2012 | 14.82 | 15.17 | 14.82 | 14.90 | 23,053 | +0.21(+1.43%) |
Oct 10, 2012 | 14.67 | 14.86 | 14.52 | 14.69 | 40,478 | -0.06(-0.41%) |
Oct 09, 2012 | 15.01 | 15.01 | 14.51 | 14.75 | 13,249 | -0.22(-1.47%) |
Oct 08, 2012 | 15.71 | 15.71 | 14.80 | 14.97 | 19,233 | -0.74(-4.71%) |
Oct 05, 2012 | 15.22 | 15.78 | 15.22 | 15.71 | 7,869 | +0.49(+3.22%) |
Oct 04, 2012 | 15.04 | 15.22 | 14.95 | 15.22 | 13,487 | +0.17(+1.13%) |
Oct 03, 2012 | 14.96 | 15.18 | 14.90 | 15.05 | 23,208 | +0.06(+0.40%) |
Oct 02, 2012 | 14.65 | 15.31 | 14.44 | 14.99 | 21,465 | +0.36(+2.46%) |
Oct 01, 2012 | 13.87 | 14.67 | 13.87 | 14.63 | 13,177 | +0.86(+6.25%) |
Sep 28, 2012 | 13.78 | 14.02 | 13.77 | 13.77 | 14,106 | -0.11(-0.79%) |
Sep 27, 2012 | 13.89 | 13.99 | 13.88 | 13.88 | 9,702 | -0.08(-0.57%) |
Sep 26, 2012 | 13.88 | 14.11 | 13.82 | 13.96 | 19,252 | +0.07(+0.50%) |
Sep 25, 2012 | 14.40 | 14.49 | 13.85 | 13.89 | 23,121 | -0.40(-2.80%) |
Sep 24, 2012 | 14.85 | 14.85 | 14.29 | 14.29 | 18,809 | -0.67(-4.48%) |
Sep 21, 2012 | 13.97 | 14.96 | 13.76 | 14.96 | 28,412 | +1.20(+8.72%) |
Sep 20, 2012 | 13.74 | 13.81 | 13.64 | 13.76 | 12,898 | -0.01(-0.07%) |
Sep 19, 2012 | 13.90 | 14.04 | 13.77 | 13.77 | 11,615 | -0.06(-0.43%) |
Sep 18, 2012 | 14.07 | 14.07 | 13.77 | 13.83 | 32,069 | -0.24(-1.71%) |
Sep 17, 2012 | 14.27 | 14.36 | 14.03 | 14.07 | 12,678 | -0.32(-2.22%) |
Sep 14, 2012 | 14.55 | 14.58 | 14.31 | 14.39 | 34,645 | -0.07(-0.48%) |
Sep 13, 2012 | 14.66 | 14.77 | 14.43 | 14.46 | 18,915 | -0.40(-2.69%) |
Sep 12, 2012 | 14.86 | 14.86 | 14.78 | 14.86 | 4,469 | -0.04(-0.27%) |
Sep 11, 2012 | 14.74 | 14.95 | 14.73 | 14.90 | 11,850 | +0.11(+0.74%) |
Sep 10, 2012 | 14.34 | 14.88 | 14.34 | 14.79 | 23,288 | +0.44(+3.07%) |
Sep 07, 2012 | 13.90 | 14.36 | 13.79 | 14.35 | 10,510 | -0.04(-0.28%) |
Sep 06, 2012 | 14.07 | 14.44 | 13.05 | 14.39 | 21,643 | +0.38(+2.71%) |
Sep 05, 2012 | 14.42 | 14.42 | 14.01 | 14.01 | 26,964 | -0.14(-0.99%) |
Sep 04, 2012 | 14.14 | 14.40 | 14.14 | 14.15 | 19,270 | -0.02(-0.14%) |
Aug 31, 2012 | 14.29 | 14.29 | 14.09 | 14.17 | 8,373 | +0.03(+0.21%) |
Aug 30, 2012 | 14.25 | 14.27 | 14.14 | 14.14 | 16,546 | -0.11(-0.77%) |
Aug 29, 2012 | 14.27 | 14.36 | 14.22 | 14.25 | 18,771 | -0.17(-1.18%) |
Aug 27, 2012 | 14.52 | 14.55 | 14.33 | 14.42 | 7,486 | -0.01(-0.07%) |
Aug 24, 2012 | 14.35 | 14.47 | 14.35 | 14.43 | 6,933 | +0.00(+0.00%) |
Aug 23, 2012 | 14.52 | 14.54 | 14.40 | 14.43 | 2,079 | -0.18(-1.23%) |
Aug 22, 2012 | 14.75 | 14.80 | 14.61 | 14.61 | 10,569 | -0.11(-0.75%) |
Aug 21, 2012 | 14.55 | 14.77 | 14.28 | 14.72 | 22,195 | +0.21(+1.45%) |
Aug 20, 2012 | 14.59 | 14.59 | 14.37 | 14.51 | 2,313 | -0.20(-1.36%) |
Aug 17, 2012 | 14.54 | 14.71 | 14.52 | 14.71 | 6,486 | +0.09(+0.62%) |
Aug 16, 2012 | 14.44 | 14.62 | 14.36 | 14.62 | 4,178 | +0.17(+1.18%) |
Aug 15, 2012 | 14.23 | 14.46 | 14.11 | 14.45 | 22,416 | +0.23(+1.62%) |
Aug 14, 2012 | 14.32 | 14.34 | 14.15 | 14.22 | 9,344 | -0.05(-0.35%) |
Aug 13, 2012 | 14.23 | 14.27 | 14.14 | 14.27 | 1,025 | +0.03(+0.21%) |
Aug 10, 2012 | 14.16 | 14.35 | 14.07 | 14.24 | 3,496 | +0.11(+0.78%) |
Aug 09, 2012 | 14.00 | 14.14 | 13.75 | 14.13 | 3,744 | +0.08(+0.57%) |
Aug 08, 2012 | 14.11 | 14.11 | 14.01 | 14.05 | 3,403 | -0.15(-1.06%) |
Aug 07, 2012 | 14.20 | 14.47 | 14.06 | 14.20 | 7,603 | +0.04(+0.28%) |
Aug 06, 2012 | 14.06 | 14.21 | 13.94 | 14.16 | 9,278 | +0.13(+0.93%) |
Aug 03, 2012 | 13.66 | 14.40 | 13.63 | 14.03 | 15,496 | +0.54(+4.00%) |
Aug 02, 2012 | 12.91 | 13.79 | 12.67 | 13.49 | 19,730 | +0.84(+6.64%) |