Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.39 | 16.41 | 15.90 | 16.12 | 753,729 | +0.59(+3.78%) |
Oct 26, 2012 | 15.22 | 15.54 | 15.54 | 15.54 | 447,601 | +0.33(+2.15%) |
Oct 25, 2012 | 15.21 | 15.32 | 15.03 | 15.21 | 203,728 | +0.15(+0.98%) |
Oct 24, 2012 | 15.29 | 15.29 | 14.96 | 15.06 | 352,047 | -0.16(-1.07%) |
Oct 23, 2012 | 15.06 | 15.30 | 14.83 | 15.22 | 365,170 | -0.06(-0.37%) |
Oct 19, 2012 | 15.57 | 15.57 | 15.14 | 15.28 | 598,680 | -0.34(-2.19%) |
Oct 18, 2012 | 15.71 | 15.97 | 15.47 | 15.62 | 466,816 | +0.04(+0.26%) |
Oct 17, 2012 | 15.40 | 15.74 | 15.32 | 15.58 | 645,291 | +0.20(+1.27%) |
Oct 16, 2012 | 15.43 | 15.55 | 15.33 | 15.39 | 252,473 | +0.05(+0.32%) |
Oct 15, 2012 | 15.24 | 15.44 | 15.14 | 15.34 | 231,521 | +0.16(+1.02%) |
Oct 12, 2012 | 15.17 | 15.36 | 15.05 | 15.18 | 240,460 | +0.02(+0.11%) |
Oct 11, 2012 | 15.43 | 15.65 | 15.11 | 15.17 | 429,462 | -0.08(-0.54%) |
Oct 10, 2012 | 15.18 | 15.38 | 15.10 | 15.25 | 420,593 | +0.05(+0.32%) |
Oct 09, 2012 | 15.64 | 15.68 | 15.17 | 15.20 | 299,966 | -0.42(-2.67%) |
Oct 08, 2012 | 15.69 | 15.76 | 15.56 | 15.62 | 289,264 | -0.13(-0.83%) |
Oct 05, 2012 | 15.94 | 16.14 | 15.74 | 15.75 | 277,581 | -0.07(-0.41%) |
Oct 04, 2012 | 15.64 | 15.87 | 15.57 | 15.81 | 166,051 | +0.24(+1.52%) |
Oct 03, 2012 | 15.76 | 15.84 | 15.56 | 15.58 | 219,503 | -0.13(-0.83%) |
Oct 02, 2012 | 15.60 | 15.79 | 15.60 | 15.71 | 205,214 | +0.12(+0.79%) |
Oct 01, 2012 | 15.41 | 15.67 | 15.34 | 15.58 | 360,190 | +0.34(+2.25%) |
Sep 28, 2012 | 15.40 | 15.45 | 15.23 | 15.24 | 408,093 | -0.23(-1.48%) |
Sep 27, 2012 | 15.51 | 15.70 | 15.42 | 15.47 | 285,436 | -0.02(-0.16%) |
Sep 26, 2012 | 15.43 | 15.57 | 15.33 | 15.49 | 501,358 | +0.11(+0.69%) |
Sep 25, 2012 | 15.91 | 15.99 | 15.36 | 15.39 | 441,507 | -0.47(-2.99%) |
Sep 24, 2012 | 15.82 | 15.96 | 15.75 | 15.86 | 236,505 | -0.04(-0.26%) |
Sep 21, 2012 | 16.22 | 16.22 | 15.90 | 15.90 | 526,740 | -0.12(-0.76%) |
Sep 20, 2012 | 16.06 | 16.19 | 15.98 | 16.02 | 304,429 | -0.17(-1.06%) |
Sep 19, 2012 | 16.14 | 16.23 | 16.05 | 16.20 | 414,094 | +0.09(+0.56%) |
Sep 18, 2012 | 15.95 | 16.12 | 15.84 | 16.11 | 404,556 | +0.08(+0.51%) |
Sep 17, 2012 | 16.02 | 16.15 | 15.89 | 16.02 | 415,335 | -0.07(-0.46%) |
Sep 14, 2012 | 15.87 | 16.11 | 15.85 | 16.10 | 424,540 | +0.22(+1.39%) |
Sep 13, 2012 | 15.71 | 15.98 | 15.63 | 15.88 | 491,488 | +0.16(+0.99%) |
Sep 12, 2012 | 15.58 | 15.73 | 15.52 | 15.72 | 445,377 | +0.13(+0.84%) |
Sep 11, 2012 | 15.47 | 15.59 | 15.44 | 15.59 | 637,710 | +0.11(+0.69%) |
Sep 10, 2012 | 14.86 | 15.50 | 14.74 | 15.49 | 890,354 | +0.61(+4.12%) |
Sep 07, 2012 | 14.71 | 14.90 | 14.67 | 14.87 | 233,671 | +0.24(+1.67%) |
Sep 06, 2012 | 14.27 | 14.63 | 14.23 | 14.63 | 332,179 | +0.44(+3.11%) |
Sep 05, 2012 | 14.27 | 14.28 | 14.16 | 14.19 | 246,807 | -0.06(-0.40%) |
Sep 04, 2012 | 14.16 | 14.35 | 14.01 | 14.25 | 291,858 | +0.11(+0.75%) |
Aug 31, 2012 | 14.31 | 14.38 | 14.11 | 14.14 | 314,627 | -0.04(-0.29%) |
Aug 30, 2012 | 14.29 | 14.41 | 14.16 | 14.18 | 288,749 | -0.19(-1.31%) |
Aug 29, 2012 | 13.98 | 14.40 | 13.90 | 14.37 | 501,518 | +0.49(+3.53%) |
Aug 27, 2012 | 13.94 | 13.96 | 13.84 | 13.88 | 472,104 | -0.02(-0.18%) |
Aug 24, 2012 | 13.96 | 14.00 | 13.83 | 13.90 | 776,852 | -0.09(-0.64%) |
Aug 23, 2012 | 14.32 | 14.37 | 13.95 | 13.99 | 516,694 | -0.37(-2.56%) |
Aug 22, 2012 | 14.57 | 14.62 | 14.33 | 14.36 | 252,092 | -0.28(-1.90%) |
Aug 21, 2012 | 14.55 | 14.80 | 14.55 | 14.64 | 249,386 | +0.14(+0.96%) |
Aug 20, 2012 | 14.51 | 14.56 | 14.26 | 14.50 | 216,539 | -0.08(-0.56%) |
Aug 17, 2012 | 14.28 | 14.58 | 14.28 | 14.58 | 280,200 | +0.27(+1.88%) |
Aug 16, 2012 | 14.18 | 14.31 | 14.06 | 14.31 | 366,797 | +0.12(+0.86%) |
Aug 15, 2012 | 13.88 | 14.19 | 13.88 | 14.19 | 276,577 | +0.28(+2.04%) |
Aug 14, 2012 | 13.89 | 14.08 | 13.79 | 13.90 | 473,302 | +0.07(+0.53%) |
Aug 13, 2012 | 13.77 | 13.90 | 13.66 | 13.83 | 575,542 | +0.03(+0.23%) |
Aug 10, 2012 | 13.52 | 13.84 | 13.35 | 13.80 | 688,858 | +0.18(+1.31%) |
Aug 09, 2012 | 13.50 | 13.94 | 13.13 | 13.62 | 1,432,267 | -0.71(-4.92%) |
Aug 08, 2012 | 14.07 | 14.33 | 13.99 | 14.33 | 506,042 | +0.18(+1.26%) |
Aug 07, 2012 | 14.03 | 14.21 | 13.99 | 14.15 | 309,733 | +0.19(+1.34%) |
Aug 06, 2012 | 13.98 | 14.13 | 13.92 | 13.96 | 269,775 | -0.02(-0.12%) |
Aug 03, 2012 | 13.86 | 14.13 | 13.81 | 13.98 | 394,171 | +0.36(+2.62%) |
Aug 02, 2012 | 13.64 | 13.86 | 13.53 | 13.62 | 316,808 | -0.17(-1.23%) |