Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.83 | 16.10 | 15.75 | 16.08 | 240,428 | +0.27(+1.69%) |
Oct 26, 2012 | 16.02 | 15.81 | 15.81 | 15.81 | 194,540 | -0.25(-1.55%) |
Oct 25, 2012 | 16.13 | 16.38 | 15.75 | 16.06 | 300,887 | +0.04(+0.24%) |
Oct 24, 2012 | 16.06 | 16.12 | 15.83 | 16.02 | 321,995 | -0.02(-0.12%) |
Oct 23, 2012 | 16.02 | 16.12 | 15.89 | 16.04 | 236,236 | +0.00(+0.00%) |
Oct 19, 2012 | 16.08 | 16.31 | 15.96 | 16.04 | 299,719 | -0.10(-0.59%) |
Oct 18, 2012 | 15.94 | 16.15 | 15.92 | 16.13 | 391,412 | +0.13(+0.84%) |
Oct 17, 2012 | 15.85 | 16.00 | 15.68 | 16.00 | 259,534 | +0.13(+0.84%) |
Oct 16, 2012 | 15.77 | 15.87 | 15.66 | 15.87 | 160,051 | +0.21(+1.34%) |
Oct 15, 2012 | 15.58 | 15.71 | 15.43 | 15.66 | 167,190 | +0.06(+0.37%) |
Oct 12, 2012 | 15.71 | 15.81 | 15.60 | 15.60 | 142,737 | -0.13(-0.85%) |
Oct 11, 2012 | 15.68 | 15.79 | 15.64 | 15.73 | 141,329 | +0.15(+0.98%) |
Oct 10, 2012 | 15.58 | 15.68 | 15.48 | 15.58 | 142,000 | +0.02(+0.12%) |
Oct 09, 2012 | 15.64 | 15.75 | 15.50 | 15.56 | 154,699 | -0.02(-0.12%) |
Oct 08, 2012 | 15.50 | 15.62 | 15.50 | 15.58 | 74,351 | -0.04(-0.24%) |
Oct 05, 2012 | 15.50 | 15.68 | 15.43 | 15.62 | 206,802 | +0.23(+1.49%) |
Oct 04, 2012 | 15.47 | 15.60 | 15.31 | 15.39 | 203,853 | -0.04(-0.25%) |
Oct 03, 2012 | 15.33 | 15.58 | 15.26 | 15.43 | 425,000 | +0.10(+0.62%) |
Oct 02, 2012 | 15.27 | 15.41 | 15.14 | 15.33 | 433,666 | +0.11(+0.75%) |
Oct 01, 2012 | 15.22 | 15.41 | 15.04 | 15.22 | 688,114 | +0.04(+0.25%) |
Sep 28, 2012 | 15.22 | 15.58 | 15.18 | 15.18 | 786,177 | -0.13(-0.87%) |
Sep 27, 2012 | 15.04 | 15.33 | 14.99 | 15.31 | 681,591 | +0.31(+2.04%) |
Sep 26, 2012 | 14.97 | 15.10 | 14.91 | 15.01 | 258,085 | +0.06(+0.38%) |
Sep 25, 2012 | 15.26 | 15.29 | 14.87 | 14.95 | 373,958 | -0.21(-1.39%) |
Sep 24, 2012 | 15.22 | 15.39 | 15.03 | 15.16 | 271,173 | -0.10(-0.63%) |
Sep 21, 2012 | 15.29 | 15.35 | 15.10 | 15.26 | 1,285,114 | +0.08(+0.50%) |
Sep 20, 2012 | 15.47 | 15.52 | 15.16 | 15.18 | 166,727 | -0.33(-2.10%) |
Sep 19, 2012 | 15.87 | 15.92 | 15.50 | 15.50 | 343,066 | -0.31(-1.93%) |
Sep 18, 2012 | 15.85 | 15.87 | 15.73 | 15.81 | 141,099 | -0.04(-0.24%) |
Sep 17, 2012 | 15.94 | 16.12 | 15.79 | 15.85 | 169,849 | -0.15(-0.96%) |
Sep 14, 2012 | 15.85 | 16.23 | 15.85 | 16.00 | 260,848 | +0.13(+0.84%) |
Sep 13, 2012 | 15.62 | 16.02 | 15.56 | 15.87 | 210,299 | +0.23(+1.47%) |
Sep 12, 2012 | 15.64 | 15.68 | 15.48 | 15.64 | 169,451 | +0.08(+0.49%) |
Sep 11, 2012 | 15.43 | 15.56 | 15.37 | 15.56 | 157,101 | +0.19(+1.24%) |
Sep 10, 2012 | 15.52 | 15.58 | 15.37 | 15.37 | 132,048 | -0.17(-1.11%) |
Sep 07, 2012 | 15.62 | 15.64 | 15.47 | 15.54 | 151,299 | +0.02(+0.12%) |
Sep 06, 2012 | 15.39 | 15.54 | 15.33 | 15.52 | 205,635 | +0.27(+1.75%) |
Sep 05, 2012 | 15.48 | 15.48 | 15.12 | 15.26 | 311,411 | -0.17(-1.12%) |
Sep 04, 2012 | 15.24 | 15.45 | 15.08 | 15.43 | 214,544 | +0.15(+1.00%) |
Aug 31, 2012 | 15.31 | 15.45 | 15.08 | 15.27 | 401,066 | +0.11(+0.76%) |
Aug 30, 2012 | 15.01 | 15.18 | 15.01 | 15.16 | 136,520 | +0.10(+0.63%) |
Aug 29, 2012 | 15.12 | 15.24 | 15.04 | 15.06 | 182,362 | -0.11(-0.76%) |
Aug 27, 2012 | 15.29 | 15.37 | 15.16 | 15.18 | 187,437 | -0.10(-0.63%) |
Aug 24, 2012 | 15.08 | 15.33 | 15.01 | 15.27 | 169,326 | +0.11(+0.76%) |
Aug 23, 2012 | 15.18 | 15.31 | 15.07 | 15.16 | 137,174 | -0.08(-0.50%) |
Aug 22, 2012 | 15.37 | 15.37 | 15.03 | 15.24 | 221,289 | -0.11(-0.75%) |
Aug 21, 2012 | 14.97 | 15.39 | 14.95 | 15.35 | 403,691 | +0.42(+2.82%) |
Aug 20, 2012 | 14.97 | 15.03 | 14.85 | 14.93 | 104,930 | -0.11(-0.76%) |
Aug 17, 2012 | 14.89 | 15.06 | 14.80 | 15.04 | 134,581 | +0.11(+0.77%) |
Aug 16, 2012 | 14.74 | 14.93 | 14.59 | 14.93 | 125,135 | +0.19(+1.30%) |
Aug 15, 2012 | 14.59 | 15.18 | 14.59 | 14.74 | 190,879 | +0.10(+0.65%) |
Aug 14, 2012 | 14.83 | 14.95 | 14.61 | 14.64 | 142,703 | -0.13(-0.91%) |
Aug 13, 2012 | 14.66 | 14.78 | 14.53 | 14.78 | 86,847 | +0.08(+0.52%) |
Aug 10, 2012 | 14.70 | 14.85 | 14.57 | 14.70 | 116,949 | -0.11(-0.77%) |
Aug 09, 2012 | 14.78 | 14.89 | 14.68 | 14.82 | 173,908 | +0.08(+0.52%) |
Aug 08, 2012 | 14.57 | 15.01 | 14.26 | 14.74 | 296,082 | +0.11(+0.72%) |
Aug 07, 2012 | 14.90 | 14.90 | 14.63 | 14.63 | 162,151 | -0.19(-1.28%) |
Aug 06, 2012 | 14.80 | 14.90 | 14.79 | 14.82 | 161,228 | +0.08(+0.52%) |
Aug 03, 2012 | 14.73 | 14.84 | 14.71 | 14.75 | 291,682 | +0.21(+1.44%) |
Aug 02, 2012 | 14.46 | 14.67 | 14.43 | 14.54 | 159,578 | +0.00(+0.00%) |