Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.65 | 14.70 | 14.49 | 14.62 | 749,641 | +0.26(+1.79%) |
Oct 26, 2012 | 14.50 | 14.37 | 14.37 | 14.37 | 967,288 | -0.14(-0.97%) |
Oct 25, 2012 | 14.52 | 14.69 | 14.38 | 14.51 | 379,003 | +0.09(+0.59%) |
Oct 24, 2012 | 14.58 | 14.62 | 14.36 | 14.42 | 579,521 | -0.09(-0.62%) |
Oct 23, 2012 | 14.62 | 14.65 | 14.43 | 14.51 | 1,039,540 | -0.21(-1.40%) |
Oct 19, 2012 | 14.75 | 14.88 | 14.66 | 14.72 | 572,559 | -0.09(-0.61%) |
Oct 18, 2012 | 14.80 | 14.85 | 14.64 | 14.81 | 593,426 | -0.02(-0.12%) |
Oct 17, 2012 | 14.62 | 14.86 | 14.60 | 14.83 | 1,000,889 | +0.28(+1.92%) |
Oct 16, 2012 | 14.22 | 14.63 | 14.17 | 14.55 | 1,487,927 | +0.38(+2.66%) |
Oct 15, 2012 | 13.79 | 14.27 | 13.79 | 14.17 | 612,146 | +0.42(+3.05%) |
Oct 12, 2012 | 13.84 | 13.84 | 13.63 | 13.75 | 443,221 | -0.11(-0.77%) |
Oct 11, 2012 | 13.88 | 13.93 | 13.76 | 13.86 | 441,049 | +0.09(+0.62%) |
Oct 10, 2012 | 13.92 | 14.10 | 13.73 | 13.77 | 478,602 | -0.16(-1.14%) |
Oct 09, 2012 | 14.05 | 14.15 | 13.90 | 13.93 | 916,343 | -0.06(-0.46%) |
Oct 08, 2012 | 14.11 | 14.17 | 13.99 | 13.99 | 202,785 | -0.12(-0.82%) |
Oct 05, 2012 | 14.17 | 14.33 | 14.05 | 14.11 | 1,003,971 | +0.05(+0.33%) |
Oct 04, 2012 | 14.13 | 14.22 | 13.96 | 14.06 | 1,102,204 | -0.01(-0.09%) |
Oct 03, 2012 | 13.75 | 14.10 | 13.72 | 14.08 | 790,766 | +0.38(+2.79%) |
Oct 02, 2012 | 13.68 | 13.79 | 13.56 | 13.69 | 491,982 | +0.09(+0.66%) |
Oct 01, 2012 | 13.67 | 13.91 | 13.54 | 13.60 | 820,718 | +0.03(+0.19%) |
Sep 28, 2012 | 13.54 | 13.72 | 13.41 | 13.58 | 464,356 | -0.07(-0.53%) |
Sep 27, 2012 | 13.26 | 13.81 | 13.19 | 13.65 | 639,618 | +0.46(+3.51%) |
Sep 26, 2012 | 13.21 | 13.28 | 13.08 | 13.19 | 366,585 | -0.06(-0.49%) |
Sep 25, 2012 | 13.39 | 13.39 | 13.15 | 13.25 | 706,521 | -0.08(-0.58%) |
Sep 24, 2012 | 13.15 | 13.45 | 13.10 | 13.33 | 430,529 | +0.03(+0.23%) |
Sep 21, 2012 | 13.36 | 13.47 | 13.26 | 13.30 | 675,240 | -0.00(-0.03%) |
Sep 20, 2012 | 13.31 | 13.37 | 13.13 | 13.30 | 473,108 | -0.10(-0.74%) |
Sep 19, 2012 | 13.51 | 13.55 | 13.34 | 13.40 | 481,094 | -0.10(-0.76%) |
Sep 18, 2012 | 13.54 | 13.57 | 13.42 | 13.51 | 606,932 | -0.04(-0.28%) |
Sep 17, 2012 | 13.55 | 13.59 | 13.43 | 13.54 | 577,127 | -0.06(-0.41%) |
Sep 14, 2012 | 13.55 | 13.79 | 13.45 | 13.60 | 559,837 | +0.15(+1.15%) |
Sep 13, 2012 | 13.24 | 13.48 | 13.09 | 13.45 | 968,109 | +0.24(+1.78%) |
Sep 12, 2012 | 13.34 | 13.52 | 13.13 | 13.21 | 1,189,979 | -0.12(-0.87%) |
Sep 11, 2012 | 13.52 | 13.54 | 13.30 | 13.33 | 456,664 | -0.17(-1.27%) |
Sep 10, 2012 | 13.47 | 13.67 | 13.47 | 13.50 | 387,920 | -0.03(-0.22%) |
Sep 07, 2012 | 13.60 | 13.67 | 13.48 | 13.53 | 681,210 | -0.03(-0.22%) |
Sep 06, 2012 | 13.33 | 13.57 | 13.24 | 13.56 | 1,028,582 | +0.33(+2.50%) |
Sep 05, 2012 | 13.18 | 13.26 | 12.94 | 13.23 | 719,381 | +0.00(+0.03%) |
Sep 04, 2012 | 13.01 | 13.28 | 12.87 | 13.22 | 928,151 | +0.20(+1.55%) |
Aug 31, 2012 | 12.98 | 13.06 | 12.93 | 13.02 | 862,589 | +0.14(+1.10%) |
Aug 30, 2012 | 12.80 | 13.08 | 12.54 | 12.88 | 1,652,047 | -0.28(-2.12%) |
Aug 29, 2012 | 13.63 | 13.66 | 12.92 | 13.16 | 2,537,895 | -0.46(-3.40%) |
Aug 27, 2012 | 13.73 | 13.73 | 13.55 | 13.62 | 467,366 | -0.07(-0.50%) |
Aug 24, 2012 | 13.54 | 13.82 | 13.54 | 13.69 | 605,791 | +0.15(+1.08%) |
Aug 23, 2012 | 13.63 | 13.67 | 13.49 | 13.54 | 1,119,016 | -0.17(-1.22%) |
Aug 22, 2012 | 13.58 | 13.71 | 13.51 | 13.71 | 631,126 | +0.06(+0.47%) |
Aug 21, 2012 | 13.70 | 13.76 | 13.55 | 13.65 | 942,137 | -0.00(-0.03%) |
Aug 20, 2012 | 13.82 | 13.90 | 13.60 | 13.65 | 1,207,719 | -0.16(-1.15%) |
Aug 17, 2012 | 13.77 | 13.88 | 13.75 | 13.81 | 548,323 | +0.05(+0.37%) |
Aug 16, 2012 | 13.60 | 13.81 | 13.52 | 13.76 | 773,660 | +0.19(+1.39%) |
Aug 15, 2012 | 13.44 | 13.61 | 13.43 | 13.57 | 840,140 | +0.06(+0.41%) |
Aug 14, 2012 | 13.26 | 13.54 | 13.22 | 13.51 | 1,434,407 | +0.32(+2.43%) |
Aug 13, 2012 | 13.19 | 13.21 | 12.94 | 13.19 | 558,895 | -0.05(-0.36%) |
Aug 10, 2012 | 13.19 | 13.28 | 13.17 | 13.24 | 544,247 | +0.03(+0.23%) |
Aug 09, 2012 | 13.01 | 13.28 | 13.01 | 13.21 | 1,133,928 | +0.20(+1.55%) |
Aug 08, 2012 | 12.94 | 13.06 | 12.84 | 13.01 | 1,383,288 | +0.07(+0.53%) |
Aug 07, 2012 | 12.87 | 13.09 | 12.82 | 12.94 | 1,619,373 | +0.18(+1.44%) |
Aug 06, 2012 | 12.72 | 13.05 | 12.69 | 12.76 | 1,051,828 | +0.09(+0.68%) |
Aug 03, 2012 | 12.13 | 12.87 | 12.12 | 12.67 | 3,160,413 | +0.65(+5.41%) |
Aug 02, 2012 | 11.60 | 12.28 | 11.51 | 12.02 | 3,289,691 | -0.11(-0.92%) |