Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.99 | 14.08 | 13.78 | 14.03 | 149,589 | +0.05(+0.39%) |
Oct 26, 2012 | 14.00 | 13.98 | 13.98 | 13.98 | 81,289 | -0.01(-0.07%) |
Oct 25, 2012 | 14.03 | 14.07 | 13.89 | 13.99 | 186,304 | +0.03(+0.20%) |
Oct 24, 2012 | 14.05 | 14.08 | 13.93 | 13.96 | 87,878 | -0.03(-0.20%) |
Oct 23, 2012 | 13.96 | 14.03 | 13.89 | 13.99 | 142,928 | -0.17(-1.18%) |
Oct 19, 2012 | 14.27 | 14.27 | 14.13 | 14.16 | 67,677 | -0.16(-1.13%) |
Oct 18, 2012 | 14.27 | 14.33 | 14.25 | 14.32 | 53,025 | +0.04(+0.31%) |
Oct 17, 2012 | 14.16 | 14.29 | 14.16 | 14.27 | 58,081 | +0.12(+0.85%) |
Oct 16, 2012 | 14.10 | 14.16 | 14.10 | 14.15 | 169,993 | +0.12(+0.82%) |
Oct 15, 2012 | 13.98 | 14.05 | 13.93 | 14.04 | 49,241 | +0.08(+0.58%) |
Oct 12, 2012 | 14.04 | 14.04 | 13.93 | 13.96 | 53,968 | -0.11(-0.79%) |
Oct 11, 2012 | 14.11 | 14.12 | 14.04 | 14.07 | 249,665 | +0.07(+0.53%) |
Oct 10, 2012 | 14.05 | 14.05 | 13.95 | 13.99 | 211,142 | -0.04(-0.26%) |
Oct 09, 2012 | 14.12 | 14.16 | 14.03 | 14.03 | 58,093 | -0.11(-0.75%) |
Oct 08, 2012 | 14.11 | 14.15 | 14.10 | 14.14 | 40,685 | -0.03(-0.19%) |
Oct 05, 2012 | 14.18 | 14.23 | 14.13 | 14.16 | 78,188 | +0.04(+0.31%) |
Oct 04, 2012 | 14.06 | 14.12 | 14.02 | 14.12 | 69,295 | +0.13(+0.90%) |
Oct 03, 2012 | 14.01 | 14.05 | 13.94 | 13.99 | 427,556 | +0.02(+0.13%) |
Oct 02, 2012 | 13.97 | 14.06 | 13.91 | 13.98 | 110,619 | +0.04(+0.28%) |
Oct 01, 2012 | 14.02 | 14.02 | 13.88 | 13.94 | 151,174 | -0.05(-0.37%) |
Sep 28, 2012 | 13.97 | 14.02 | 13.92 | 13.99 | 62,040 | -0.01(-0.07%) |
Sep 27, 2012 | 13.99 | 14.06 | 13.93 | 14.00 | 392,419 | +0.06(+0.41%) |
Sep 26, 2012 | 14.01 | 14.01 | 13.93 | 13.94 | 127,422 | -0.06(-0.46%) |
Sep 25, 2012 | 14.26 | 14.28 | 14.00 | 14.01 | 378,270 | -0.18(-1.25%) |
Sep 24, 2012 | 14.14 | 14.24 | 14.14 | 14.18 | 70,181 | +0.02(+0.18%) |
Sep 21, 2012 | 14.28 | 14.53 | 14.05 | 14.16 | 480,184 | -0.03(-0.22%) |
Sep 20, 2012 | 14.18 | 14.19 | 14.13 | 14.19 | 170,856 | -0.07(-0.48%) |
Sep 19, 2012 | 14.24 | 14.28 | 14.20 | 14.26 | 176,982 | +0.06(+0.39%) |
Sep 18, 2012 | 14.26 | 14.26 | 14.18 | 14.20 | 145,241 | -0.07(-0.46%) |
Sep 17, 2012 | 14.35 | 14.35 | 14.25 | 14.27 | 70,547 | -0.10(-0.66%) |
Sep 14, 2012 | 14.34 | 14.44 | 14.34 | 14.36 | 261,937 | +0.10(+0.68%) |
Sep 13, 2012 | 14.14 | 14.31 | 14.09 | 14.27 | 439,063 | +0.13(+0.91%) |
Sep 12, 2012 | 14.11 | 14.14 | 14.07 | 14.14 | 224,848 | +0.06(+0.40%) |
Sep 11, 2012 | 14.02 | 14.09 | 14.02 | 14.08 | 94,834 | +0.06(+0.42%) |
Sep 10, 2012 | 14.02 | 14.07 | 14.02 | 14.02 | 92,064 | -0.02(-0.12%) |
Sep 07, 2012 | 14.02 | 14.23 | 14.01 | 14.04 | 87,245 | +0.05(+0.37%) |
Sep 06, 2012 | 13.84 | 13.99 | 13.84 | 13.99 | 122,768 | +0.22(+1.58%) |
Sep 05, 2012 | 13.77 | 13.80 | 13.74 | 13.77 | 257,155 | +0.00(+0.00%) |
Sep 04, 2012 | 13.71 | 13.80 | 13.61 | 13.77 | 299,091 | +0.06(+0.41%) |
Aug 31, 2012 | 13.76 | 13.76 | 13.65 | 13.71 | 72,739 | +0.05(+0.39%) |
Aug 30, 2012 | 13.67 | 13.70 | 13.62 | 13.66 | 122,269 | -0.08(-0.57%) |
Aug 29, 2012 | 13.71 | 13.76 | 13.67 | 13.74 | 84,381 | +0.06(+0.41%) |
Aug 27, 2012 | 13.77 | 13.77 | 13.68 | 13.68 | 66,531 | -0.01(-0.07%) |
Aug 24, 2012 | 13.61 | 13.73 | 13.61 | 13.69 | 73,087 | +0.06(+0.41%) |
Aug 23, 2012 | 13.73 | 13.80 | 13.62 | 13.64 | 179,703 | -0.12(-0.89%) |
Aug 22, 2012 | 13.76 | 13.78 | 13.68 | 13.76 | 166,922 | -0.03(-0.21%) |
Aug 21, 2012 | 13.84 | 13.88 | 13.76 | 13.79 | 280,225 | +0.01(+0.08%) |
Aug 20, 2012 | 13.77 | 13.79 | 13.74 | 13.78 | 80,086 | -0.03(-0.23%) |
Aug 17, 2012 | 13.79 | 13.82 | 13.75 | 13.81 | 126,846 | +0.04(+0.27%) |
Aug 16, 2012 | 13.70 | 13.78 | 13.67 | 13.77 | 121,715 | +0.10(+0.73%) |
Aug 15, 2012 | 13.65 | 13.69 | 13.63 | 13.67 | 92,511 | +0.03(+0.23%) |
Aug 14, 2012 | 13.71 | 13.71 | 13.61 | 13.64 | 111,643 | +0.01(+0.07%) |
Aug 13, 2012 | 13.65 | 13.66 | 13.57 | 13.63 | 97,321 | -0.03(-0.20%) |
Aug 10, 2012 | 13.59 | 13.66 | 13.57 | 13.66 | 162,820 | +0.02(+0.16%) |
Aug 09, 2012 | 13.64 | 13.68 | 13.59 | 13.63 | 102,948 | +0.00(+0.04%) |
Aug 08, 2012 | 13.59 | 13.65 | 13.59 | 13.63 | 49,312 | -0.00(-0.02%) |
Aug 07, 2012 | 13.66 | 13.70 | 13.61 | 13.63 | 85,639 | +0.04(+0.27%) |
Aug 06, 2012 | 13.59 | 13.64 | 13.57 | 13.60 | 128,645 | +0.03(+0.22%) |
Aug 03, 2012 | 13.55 | 13.59 | 13.54 | 13.57 | 51,095 | +0.24(+1.81%) |
Aug 02, 2012 | 13.34 | 13.35 | 13.22 | 13.32 | 136,185 | -0.05(-0.40%) |