Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.17 | 14.24 | 14.02 | 14.08 | 1,085,178 | -0.16(-1.11%) |
Oct 26, 2012 | 14.47 | 14.24 | 14.24 | 14.24 | 1,346,587 | -0.48(-3.27%) |
Oct 25, 2012 | 15.27 | 15.27 | 14.54 | 14.72 | 3,324,714 | -0.41(-2.72%) |
Oct 24, 2012 | 15.26 | 15.26 | 15.08 | 15.13 | 565,094 | +0.04(+0.23%) |
Oct 23, 2012 | 15.19 | 15.19 | 15.01 | 15.10 | 500,707 | +0.06(+0.41%) |
Oct 19, 2012 | 15.19 | 15.19 | 15.00 | 15.04 | 508,466 | -0.11(-0.75%) |
Oct 18, 2012 | 15.11 | 15.19 | 15.07 | 15.15 | 361,471 | +0.06(+0.41%) |
Oct 17, 2012 | 15.10 | 15.13 | 14.98 | 15.09 | 852,999 | -0.03(-0.17%) |
Oct 16, 2012 | 15.13 | 15.14 | 15.07 | 15.12 | 548,168 | +0.04(+0.29%) |
Oct 15, 2012 | 15.03 | 15.09 | 14.91 | 15.07 | 529,234 | +0.11(+0.76%) |
Oct 12, 2012 | 14.83 | 15.03 | 14.83 | 14.96 | 717,329 | +0.17(+1.12%) |
Oct 11, 2012 | 14.80 | 14.87 | 14.76 | 14.79 | 532,217 | +0.25(+1.75%) |
Oct 10, 2012 | 14.57 | 14.57 | 14.46 | 14.54 | 531,869 | -0.01(-0.06%) |
Oct 09, 2012 | 14.68 | 14.68 | 14.52 | 14.55 | 877,541 | +0.18(+1.28%) |
Oct 08, 2012 | 14.32 | 14.40 | 14.28 | 14.36 | 451,928 | -0.29(-1.97%) |
Oct 05, 2012 | 14.70 | 14.70 | 14.61 | 14.65 | 328,532 | +0.09(+0.60%) |
Oct 04, 2012 | 14.48 | 14.61 | 14.44 | 14.56 | 286,065 | +0.10(+0.67%) |
Oct 03, 2012 | 14.52 | 14.52 | 14.38 | 14.47 | 233,380 | -0.01(-0.06%) |
Oct 02, 2012 | 14.56 | 14.62 | 14.41 | 14.48 | 603,911 | +0.04(+0.30%) |
Oct 01, 2012 | 14.32 | 14.52 | 14.32 | 14.43 | 474,239 | +0.16(+1.10%) |
Sep 28, 2012 | 14.23 | 14.34 | 14.22 | 14.28 | 604,994 | -0.04(-0.31%) |
Sep 27, 2012 | 14.34 | 14.34 | 14.20 | 14.32 | 497,352 | +0.21(+1.49%) |
Sep 26, 2012 | 14.16 | 14.18 | 14.03 | 14.11 | 576,131 | -0.12(-0.86%) |
Sep 25, 2012 | 14.41 | 14.44 | 14.23 | 14.23 | 497,708 | -0.12(-0.85%) |
Sep 24, 2012 | 14.30 | 14.38 | 14.26 | 14.35 | 290,510 | +0.05(+0.37%) |
Sep 21, 2012 | 14.45 | 14.45 | 14.30 | 14.30 | 687,201 | +0.08(+0.55%) |
Sep 20, 2012 | 14.12 | 14.28 | 14.07 | 14.22 | 1,262,363 | -0.65(-4.36%) |
Sep 19, 2012 | 14.81 | 14.87 | 14.71 | 14.87 | 844,282 | +0.22(+1.49%) |
Sep 18, 2012 | 14.52 | 14.73 | 14.40 | 14.65 | 1,153,890 | -0.23(-1.53%) |
Sep 17, 2012 | 14.95 | 14.97 | 14.84 | 14.88 | 594,920 | -0.32(-2.07%) |
Sep 14, 2012 | 15.33 | 15.38 | 15.13 | 15.19 | 1,292,016 | +0.13(+0.87%) |
Sep 13, 2012 | 14.70 | 15.12 | 14.68 | 15.06 | 1,113,750 | +0.55(+3.80%) |
Sep 12, 2012 | 14.49 | 14.52 | 14.44 | 14.51 | 343,435 | +0.20(+1.41%) |
Sep 11, 2012 | 14.19 | 14.33 | 14.15 | 14.31 | 419,374 | +0.21(+1.49%) |
Sep 10, 2012 | 14.20 | 14.24 | 14.10 | 14.10 | 294,896 | -0.10(-0.68%) |
Sep 07, 2012 | 14.07 | 14.23 | 14.07 | 14.20 | 557,157 | +0.27(+1.95%) |
Sep 06, 2012 | 13.86 | 13.97 | 13.81 | 13.93 | 592,048 | +0.09(+0.63%) |
Sep 05, 2012 | 13.77 | 13.86 | 13.76 | 13.84 | 518,278 | -0.09(-0.63%) |
Sep 04, 2012 | 13.86 | 13.96 | 13.81 | 13.93 | 1,430,839 | +0.04(+0.31%) |
Aug 31, 2012 | 13.93 | 13.96 | 13.82 | 13.88 | 982,660 | -0.46(-3.17%) |
Aug 30, 2012 | 14.37 | 14.41 | 14.33 | 14.34 | 530,117 | -0.17(-1.15%) |
Aug 29, 2012 | 14.53 | 14.60 | 14.47 | 14.50 | 575,539 | -0.06(-0.42%) |
Aug 27, 2012 | 14.71 | 14.73 | 14.54 | 14.56 | 526,841 | -0.12(-0.83%) |
Aug 24, 2012 | 14.71 | 14.84 | 14.69 | 14.69 | 1,061,898 | -0.35(-2.33%) |
Aug 23, 2012 | 14.94 | 15.15 | 14.90 | 15.04 | 2,478,057 | +0.99(+7.04%) |
Aug 22, 2012 | 14.08 | 14.13 | 14.00 | 14.05 | 1,407,949 | +0.09(+0.63%) |
Aug 21, 2012 | 14.18 | 14.21 | 13.93 | 13.96 | 2,349,670 | +0.39(+2.90%) |
Aug 20, 2012 | 13.67 | 13.76 | 13.56 | 13.57 | 1,854,980 | +0.24(+1.77%) |
Aug 17, 2012 | 13.46 | 13.48 | 13.31 | 13.33 | 1,452,142 | -0.31(-2.31%) |
Aug 16, 2012 | 13.80 | 13.86 | 13.62 | 13.65 | 1,627,402 | -0.27(-1.95%) |
Aug 15, 2012 | 13.87 | 13.92 | 13.77 | 13.92 | 993,201 | -0.30(-2.09%) |
Aug 14, 2012 | 14.27 | 14.32 | 14.19 | 14.21 | 558,789 | +0.22(+1.56%) |
Aug 13, 2012 | 13.97 | 14.07 | 13.95 | 14.00 | 482,915 | +0.01(+0.06%) |
Aug 10, 2012 | 13.93 | 14.00 | 13.87 | 13.99 | 689,888 | +0.03(+0.19%) |
Aug 09, 2012 | 13.87 | 13.98 | 13.85 | 13.96 | 790,893 | +0.20(+1.46%) |
Aug 08, 2012 | 13.73 | 13.84 | 13.69 | 13.76 | 629,039 | +0.01(+0.06%) |
Aug 07, 2012 | 13.71 | 13.83 | 13.67 | 13.75 | 1,156,337 | +0.27(+2.01%) |
Aug 06, 2012 | 13.44 | 13.61 | 13.44 | 13.48 | 1,047,671 | +0.27(+2.05%) |
Aug 03, 2012 | 13.04 | 13.27 | 13.01 | 13.21 | 1,185,846 | +0.37(+2.86%) |
Aug 02, 2012 | 12.84 | 12.95 | 12.71 | 12.84 | 1,441,120 | +0.09(+0.69%) |