Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.27 | 14.35 | 14.16 | 14.28 | 176,497 | -0.01(-0.05%) |
Oct 26, 2012 | 14.34 | 14.29 | 14.29 | 14.29 | 98,283 | -0.03(-0.22%) |
Oct 25, 2012 | 14.33 | 14.34 | 14.17 | 14.32 | 133,727 | +0.11(+0.76%) |
Oct 24, 2012 | 14.27 | 14.28 | 14.16 | 14.21 | 105,365 | -0.03(-0.22%) |
Oct 23, 2012 | 14.23 | 14.32 | 14.16 | 14.24 | 177,407 | -0.11(-0.76%) |
Oct 19, 2012 | 14.48 | 14.54 | 14.34 | 14.35 | 266,374 | -0.18(-1.23%) |
Oct 18, 2012 | 14.63 | 14.65 | 14.53 | 14.53 | 112,297 | -0.12(-0.79%) |
Oct 17, 2012 | 14.53 | 14.65 | 14.45 | 14.65 | 110,420 | +0.12(+0.80%) |
Oct 16, 2012 | 14.44 | 14.54 | 14.39 | 14.53 | 179,454 | +0.12(+0.86%) |
Oct 15, 2012 | 14.44 | 14.49 | 14.34 | 14.41 | 211,087 | +0.00(+0.00%) |
Oct 12, 2012 | 14.44 | 14.47 | 14.37 | 14.41 | 150,560 | -0.02(-0.11%) |
Oct 11, 2012 | 14.47 | 14.47 | 14.35 | 14.42 | 137,142 | +0.00(+0.00%) |
Oct 10, 2012 | 14.40 | 14.51 | 14.30 | 14.42 | 170,178 | +0.02(+0.16%) |
Oct 09, 2012 | 14.50 | 14.51 | 14.25 | 14.40 | 202,550 | -0.08(-0.54%) |
Oct 08, 2012 | 14.38 | 14.47 | 14.34 | 14.47 | 115,801 | +0.06(+0.43%) |
Oct 05, 2012 | 14.59 | 14.64 | 14.36 | 14.41 | 252,251 | -0.18(-1.22%) |
Oct 04, 2012 | 14.47 | 14.63 | 14.43 | 14.59 | 121,537 | +0.12(+0.86%) |
Oct 03, 2012 | 14.45 | 14.55 | 14.41 | 14.47 | 101,871 | +0.02(+0.11%) |
Oct 02, 2012 | 14.43 | 14.49 | 14.30 | 14.45 | 206,259 | +0.10(+0.70%) |
Oct 01, 2012 | 14.49 | 14.55 | 14.34 | 14.35 | 193,471 | -0.11(-0.75%) |
Sep 28, 2012 | 14.27 | 14.48 | 14.27 | 14.46 | 176,786 | +0.14(+0.97%) |
Sep 27, 2012 | 14.40 | 14.40 | 14.22 | 14.32 | 161,977 | -0.10(-0.70%) |
Sep 26, 2012 | 14.43 | 14.58 | 14.38 | 14.42 | 127,866 | +0.03(+0.22%) |
Sep 25, 2012 | 14.57 | 14.69 | 14.38 | 14.39 | 203,483 | -0.17(-1.17%) |
Sep 24, 2012 | 14.30 | 14.64 | 14.30 | 14.56 | 210,624 | +0.26(+1.84%) |
Sep 21, 2012 | 14.32 | 14.44 | 14.27 | 14.30 | 339,872 | +0.05(+0.38%) |
Sep 20, 2012 | 14.15 | 14.28 | 14.15 | 14.24 | 184,904 | +0.03(+0.22%) |
Sep 19, 2012 | 14.27 | 14.31 | 14.16 | 14.21 | 187,700 | -0.02(-0.16%) |
Sep 18, 2012 | 14.15 | 14.27 | 14.13 | 14.23 | 176,761 | +0.01(+0.05%) |
Sep 17, 2012 | 14.27 | 14.34 | 14.15 | 14.23 | 155,967 | -0.05(-0.33%) |
Sep 14, 2012 | 14.37 | 14.43 | 14.27 | 14.27 | 287,020 | -0.11(-0.76%) |
Sep 13, 2012 | 14.04 | 14.42 | 14.03 | 14.38 | 279,765 | +0.34(+2.43%) |
Sep 12, 2012 | 14.26 | 14.26 | 14.03 | 14.04 | 373,665 | -0.18(-1.25%) |
Sep 11, 2012 | 14.27 | 14.30 | 14.16 | 14.22 | 152,132 | -0.03(-0.22%) |
Sep 10, 2012 | 14.22 | 14.29 | 14.20 | 14.25 | 126,394 | +0.05(+0.38%) |
Sep 07, 2012 | 14.44 | 14.44 | 14.19 | 14.20 | 228,711 | -0.18(-1.24%) |
Sep 06, 2012 | 14.27 | 14.37 | 14.24 | 14.37 | 207,915 | +0.14(+0.98%) |
Sep 05, 2012 | 14.40 | 14.41 | 14.20 | 14.23 | 195,221 | -0.11(-0.76%) |
Sep 04, 2012 | 14.22 | 14.41 | 14.11 | 14.34 | 322,253 | +0.16(+1.15%) |
Aug 31, 2012 | 14.28 | 14.28 | 14.13 | 14.18 | 198,310 | +0.01(+0.05%) |
Aug 30, 2012 | 14.45 | 14.46 | 14.16 | 14.17 | 313,188 | -0.34(-2.35%) |
Aug 29, 2012 | 14.50 | 14.57 | 14.46 | 14.51 | 131,079 | +0.08(+0.54%) |
Aug 27, 2012 | 14.43 | 14.53 | 14.41 | 14.44 | 170,985 | +0.01(+0.05%) |
Aug 24, 2012 | 14.39 | 14.57 | 14.39 | 14.43 | 298,413 | -0.01(-0.05%) |
Aug 23, 2012 | 14.55 | 14.58 | 14.37 | 14.44 | 130,391 | -0.11(-0.75%) |
Aug 22, 2012 | 14.60 | 14.71 | 14.53 | 14.54 | 326,016 | -0.12(-0.79%) |
Aug 21, 2012 | 14.70 | 14.75 | 14.64 | 14.66 | 147,768 | -0.02(-0.11%) |
Aug 20, 2012 | 14.72 | 14.73 | 14.63 | 14.68 | 163,374 | -0.05(-0.37%) |
Aug 17, 2012 | 14.61 | 14.73 | 14.58 | 14.73 | 223,902 | +0.10(+0.69%) |
Aug 16, 2012 | 14.53 | 14.64 | 14.48 | 14.63 | 182,331 | +0.09(+0.64%) |
Aug 15, 2012 | 14.50 | 14.62 | 14.47 | 14.54 | 161,446 | +0.00(+0.00%) |
Aug 14, 2012 | 14.54 | 14.62 | 14.48 | 14.54 | 170,917 | +0.01(+0.05%) |
Aug 13, 2012 | 14.50 | 14.57 | 14.40 | 14.53 | 199,289 | -0.05(-0.32%) |
Aug 10, 2012 | 14.55 | 14.59 | 14.46 | 14.58 | 167,073 | +0.02(+0.11%) |
Aug 09, 2012 | 14.45 | 14.63 | 14.34 | 14.56 | 301,781 | +0.16(+1.13%) |
Aug 08, 2012 | 14.42 | 14.47 | 14.28 | 14.40 | 295,760 | -0.07(-0.48%) |
Aug 07, 2012 | 14.44 | 14.59 | 14.38 | 14.47 | 280,646 | +0.05(+0.38%) |
Aug 06, 2012 | 14.44 | 14.53 | 14.33 | 14.41 | 187,913 | -0.05(-0.32%) |
Aug 03, 2012 | 14.11 | 14.49 | 14.06 | 14.46 | 388,844 | +0.46(+3.27%) |
Aug 02, 2012 | 14.03 | 14.14 | 13.90 | 14.00 | 340,848 | -0.09(-0.62%) |