Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.49 | 14.49 | 14.18 | 14.24 | 43,818 | -0.01(-0.08%) |
Oct 26, 2012 | 14.22 | 14.26 | 14.26 | 14.26 | 17,719 | +0.05(+0.33%) |
Oct 25, 2012 | 14.21 | 14.21 | 14.21 | 14.21 | 863 | -0.01(-0.07%) |
Oct 24, 2012 | 14.29 | 14.29 | 14.22 | 14.22 | 6,423 | -0.05(-0.33%) |
Oct 23, 2012 | 14.22 | 14.31 | 14.22 | 14.27 | 8,490 | -0.17(-1.18%) |
Oct 19, 2012 | 14.67 | 14.67 | 14.44 | 14.44 | 7,161 | -0.22(-1.51%) |
Oct 18, 2012 | 14.04 | 14.66 | 14.04 | 14.66 | 12,012 | -0.05(-0.35%) |
Oct 17, 2012 | 14.71 | 14.72 | 14.68 | 14.71 | 20,473 | +0.08(+0.52%) |
Oct 16, 2012 | 14.55 | 14.63 | 14.55 | 14.63 | 12,130 | +0.15(+1.00%) |
Oct 15, 2012 | 14.40 | 14.49 | 14.39 | 14.49 | 6,415 | +0.11(+0.78%) |
Oct 12, 2012 | 14.37 | 14.37 | 14.37 | 14.37 | 738 | -0.11(-0.77%) |
Oct 11, 2012 | 14.50 | 14.50 | 14.49 | 14.49 | 3,145 | +0.08(+0.53%) |
Oct 10, 2012 | 14.49 | 14.49 | 14.41 | 14.41 | 2,325 | -0.14(-0.94%) |
Oct 09, 2012 | 14.67 | 14.67 | 14.55 | 14.55 | 3,691 | -0.11(-0.77%) |
Oct 08, 2012 | 14.70 | 14.70 | 14.66 | 14.66 | 11,805 | -0.10(-0.67%) |
Oct 05, 2012 | 14.77 | 14.77 | 14.76 | 14.76 | 4,872 | +0.05(+0.35%) |
Oct 04, 2012 | 14.68 | 14.72 | 14.68 | 14.71 | 16,323 | +0.14(+0.96%) |
Oct 03, 2012 | 14.52 | 14.65 | 14.52 | 14.57 | 295,592 | +0.04(+0.29%) |
Oct 02, 2012 | 14.54 | 14.54 | 14.50 | 14.53 | 32,758 | +0.01(+0.09%) |
Oct 01, 2012 | 14.54 | 14.63 | 14.51 | 14.51 | 15,578 | +0.00(+0.03%) |
Sep 28, 2012 | 14.46 | 14.51 | 14.46 | 14.51 | 4,304 | -0.06(-0.45%) |
Sep 27, 2012 | 14.47 | 14.57 | 14.46 | 14.57 | 6,570 | +0.14(+0.98%) |
Sep 26, 2012 | 14.44 | 14.44 | 14.42 | 14.43 | 5,906 | -0.09(-0.65%) |
Sep 25, 2012 | 14.65 | 14.65 | 14.53 | 14.53 | 30,860 | -0.14(-0.96%) |
Sep 24, 2012 | 14.62 | 14.68 | 14.61 | 14.67 | 374,088 | -0.04(-0.28%) |
Sep 21, 2012 | 14.79 | 14.79 | 14.71 | 14.71 | 35,010 | +0.02(+0.14%) |
Sep 20, 2012 | 14.64 | 14.69 | 14.61 | 14.69 | 13,998 | -0.07(-0.47%) |
Sep 19, 2012 | 14.72 | 14.76 | 14.72 | 14.76 | 15,964 | +0.09(+0.60%) |
Sep 18, 2012 | 14.63 | 14.69 | 14.63 | 14.67 | 9,643 | -0.03(-0.19%) |
Sep 17, 2012 | 14.74 | 14.76 | 14.70 | 14.70 | 16,839 | -0.05(-0.34%) |
Sep 14, 2012 | 14.74 | 14.82 | 14.74 | 14.75 | 26,810 | +0.06(+0.41%) |
Sep 13, 2012 | 14.64 | 14.69 | 14.64 | 14.69 | 11,053 | +0.21(+1.43%) |
Sep 12, 2012 | 14.49 | 14.49 | 14.46 | 14.48 | 15,919 | +0.03(+0.19%) |
Sep 11, 2012 | 14.40 | 14.47 | 14.40 | 14.45 | 14,540 | -0.03(-0.18%) |
Sep 10, 2012 | 14.48 | 14.48 | 14.48 | 14.48 | 741 | +0.00(+0.00%) |
Sep 07, 2012 | 14.44 | 14.48 | 14.44 | 14.48 | 15,393 | +0.08(+0.56%) |
Sep 06, 2012 | 14.20 | 14.40 | 14.20 | 14.40 | 25,838 | +0.29(+2.05%) |
Sep 05, 2012 | 14.13 | 14.15 | 14.11 | 14.11 | 17,707 | +0.02(+0.16%) |
Sep 04, 2012 | 14.12 | 14.14 | 14.05 | 14.09 | 41,350 | -0.07(-0.51%) |
Aug 31, 2012 | 14.19 | 14.19 | 14.12 | 14.16 | 5,200 | +0.09(+0.62%) |
Aug 30, 2012 | 14.06 | 14.08 | 14.05 | 14.07 | 15,689 | -0.10(-0.71%) |
Aug 29, 2012 | 14.17 | 14.17 | 14.12 | 14.17 | 10,363 | -0.01(-0.09%) |
Aug 27, 2012 | 14.20 | 14.22 | 14.15 | 14.18 | 14,458 | +0.06(+0.43%) |
Aug 24, 2012 | 14.04 | 14.12 | 14.04 | 14.12 | 2,967 | +0.05(+0.38%) |
Aug 23, 2012 | 14.16 | 14.19 | 14.06 | 14.07 | 73,805 | -0.07(-0.47%) |
Aug 22, 2012 | 14.15 | 14.19 | 14.14 | 14.14 | 13,316 | -0.09(-0.61%) |
Aug 21, 2012 | 14.26 | 14.33 | 14.22 | 14.22 | 5,756 | +0.00(+0.01%) |
Aug 20, 2012 | 14.18 | 14.23 | 14.18 | 14.22 | 4,428 | -0.01(-0.10%) |
Aug 17, 2012 | 14.23 | 14.23 | 14.21 | 14.23 | 14,688 | +0.04(+0.26%) |
Aug 16, 2012 | 14.10 | 14.21 | 14.10 | 14.20 | 5,222 | +0.15(+1.07%) |
Aug 14, 2012 | 14.11 | 14.05 | 14.05 | 14.05 | 2,967 | -0.01(-0.10%) |
Aug 13, 2012 | 14.05 | 14.08 | 14.02 | 14.06 | 23,546 | +0.03(+0.25%) |
Aug 10, 2012 | 14.03 | 14.03 | 14.03 | 14.03 | 741 | -0.06(-0.40%) |
Aug 09, 2012 | 14.09 | 14.09 | 14.07 | 14.08 | 2,225 | +0.03(+0.19%) |
Aug 08, 2012 | 14.01 | 14.06 | 14.01 | 14.06 | 14,391 | -0.03(-0.22%) |
Aug 07, 2012 | 14.02 | 14.09 | 14.02 | 14.09 | 71,335 | +0.09(+0.64%) |
Aug 06, 2012 | 13.98 | 14.00 | 13.98 | 14.00 | 10,445 | +0.09(+0.67%) |
Aug 03, 2012 | 13.89 | 13.96 | 13.89 | 13.90 | 6,157 | +0.34(+2.53%) |
Aug 02, 2012 | 13.67 | 13.72 | 13.56 | 13.56 | 156,580 | -0.22(-1.60%) |