Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.93 | 14.16 | 13.33 | 13.44 | 106,782 | -0.72(-5.11%) |
Oct 26, 2012 | 14.52 | 14.16 | 14.16 | 14.16 | 153,759 | -0.25(-1.71%) |
Oct 25, 2012 | 14.17 | 14.73 | 14.17 | 14.40 | 24,269 | +0.01(+0.05%) |
Oct 24, 2012 | 14.58 | 14.77 | 13.94 | 14.40 | 37,867 | +0.05(+0.33%) |
Oct 23, 2012 | 14.61 | 14.61 | 13.91 | 14.35 | 242,263 | -0.78(-5.13%) |
Oct 19, 2012 | 16.04 | 16.04 | 14.98 | 15.13 | 92,231 | -0.96(-5.95%) |
Oct 18, 2012 | 16.48 | 16.49 | 16.05 | 16.08 | 61,776 | -0.40(-2.41%) |
Oct 17, 2012 | 16.23 | 17.02 | 16.13 | 16.48 | 90,453 | +0.38(+2.35%) |
Oct 16, 2012 | 16.00 | 16.10 | 15.84 | 16.10 | 49,411 | +0.38(+2.43%) |
Oct 15, 2012 | 15.49 | 15.75 | 15.44 | 15.72 | 49,399 | +0.18(+1.17%) |
Oct 12, 2012 | 15.95 | 15.95 | 15.49 | 15.54 | 25,966 | -0.26(-1.68%) |
Oct 11, 2012 | 15.72 | 16.07 | 15.48 | 15.80 | 86,970 | +0.22(+1.41%) |
Oct 10, 2012 | 15.73 | 15.88 | 15.40 | 15.58 | 137,162 | -0.28(-1.73%) |
Oct 09, 2012 | 16.46 | 16.58 | 15.83 | 15.86 | 104,616 | -0.63(-3.81%) |
Oct 08, 2012 | 16.90 | 16.90 | 16.46 | 16.49 | 85,488 | -0.34(-2.02%) |
Oct 05, 2012 | 17.38 | 17.38 | 16.70 | 16.83 | 178,297 | +0.12(+0.70%) |
Oct 04, 2012 | 16.79 | 16.95 | 16.61 | 16.71 | 1,082,725 | +0.10(+0.59%) |
Oct 03, 2012 | 16.49 | 16.61 | 16.40 | 16.61 | 116,537 | +0.30(+1.82%) |
Oct 02, 2012 | 16.32 | 16.39 | 16.23 | 16.31 | 59,557 | +0.27(+1.70%) |
Oct 01, 2012 | 15.96 | 16.17 | 15.92 | 16.04 | 18,459 | +0.29(+1.87%) |
Sep 28, 2012 | 15.61 | 15.82 | 14.87 | 15.75 | 25,842 | +0.01(+0.09%) |
Sep 27, 2012 | 15.33 | 15.80 | 15.22 | 15.73 | 40,321 | +0.52(+3.41%) |
Sep 26, 2012 | 15.72 | 15.74 | 15.21 | 15.21 | 60,582 | -0.48(-3.07%) |
Sep 25, 2012 | 16.08 | 16.29 | 15.70 | 15.70 | 60,086 | -0.17(-1.07%) |
Sep 24, 2012 | 16.29 | 16.29 | 15.84 | 15.87 | 26,867 | -0.34(-2.07%) |
Sep 21, 2012 | 16.15 | 16.34 | 16.11 | 16.20 | 96,420 | +0.20(+1.22%) |
Sep 20, 2012 | 15.92 | 16.05 | 15.80 | 16.01 | 37,350 | -0.01(-0.07%) |
Sep 19, 2012 | 16.20 | 16.22 | 15.86 | 16.02 | 56,050 | -0.09(-0.54%) |
Sep 18, 2012 | 15.94 | 16.18 | 15.84 | 16.10 | 62,520 | +0.26(+1.63%) |
Sep 17, 2012 | 15.73 | 15.86 | 15.56 | 15.84 | 54,456 | +0.34(+2.20%) |
Sep 14, 2012 | 15.52 | 15.62 | 15.38 | 15.50 | 49,699 | +0.16(+1.02%) |
Sep 13, 2012 | 15.15 | 15.37 | 14.96 | 15.35 | 48,025 | +0.36(+2.43%) |
Sep 12, 2012 | 15.12 | 15.21 | 14.89 | 14.98 | 27,212 | -0.14(-0.91%) |
Sep 11, 2012 | 15.22 | 15.22 | 15.00 | 15.12 | 30,151 | +0.07(+0.45%) |
Sep 10, 2012 | 15.37 | 15.37 | 14.99 | 15.05 | 33,338 | -0.32(-2.10%) |
Sep 07, 2012 | 15.61 | 15.61 | 15.21 | 15.38 | 58,484 | -0.01(-0.03%) |
Sep 06, 2012 | 14.98 | 15.41 | 14.98 | 15.38 | 79,482 | +0.65(+4.43%) |
Sep 05, 2012 | 14.97 | 14.97 | 14.67 | 14.73 | 35,789 | -0.18(-1.22%) |
Sep 04, 2012 | 14.44 | 14.94 | 14.39 | 14.91 | 19,099 | +0.63(+4.42%) |
Aug 31, 2012 | 14.31 | 14.39 | 14.01 | 14.28 | 88,499 | +0.05(+0.32%) |
Aug 30, 2012 | 14.09 | 14.24 | 14.02 | 14.24 | 18,747 | -0.06(-0.40%) |
Aug 29, 2012 | 14.36 | 14.41 | 14.29 | 14.29 | 6,959 | -0.04(-0.31%) |
Aug 27, 2012 | 14.26 | 14.37 | 14.14 | 14.34 | 21,678 | +0.08(+0.59%) |
Aug 24, 2012 | 14.04 | 14.36 | 14.04 | 14.25 | 34,643 | +0.33(+2.40%) |
Aug 23, 2012 | 13.99 | 14.01 | 13.89 | 13.92 | 9,089 | +0.04(+0.30%) |
Aug 22, 2012 | 13.50 | 13.97 | 13.50 | 13.88 | 8,288 | +0.24(+1.75%) |
Aug 21, 2012 | 13.83 | 13.83 | 13.59 | 13.64 | 17,578 | +0.09(+0.66%) |
Aug 20, 2012 | 13.72 | 13.72 | 13.48 | 13.55 | 168,471 | -0.25(-1.85%) |
Aug 17, 2012 | 13.70 | 13.81 | 13.51 | 13.80 | 66,364 | -0.02(-0.16%) |
Aug 16, 2012 | 13.86 | 13.89 | 13.68 | 13.83 | 40,922 | -0.21(-1.46%) |
Aug 15, 2012 | 13.87 | 14.15 | 13.87 | 14.03 | 17,914 | +0.16(+1.18%) |
Aug 14, 2012 | 13.74 | 13.89 | 13.74 | 13.87 | 15,736 | +0.30(+2.25%) |
Aug 13, 2012 | 13.66 | 13.66 | 13.56 | 13.56 | 19,011 | -0.05(-0.35%) |
Aug 10, 2012 | 13.50 | 13.68 | 13.50 | 13.61 | 9,529 | -0.02(-0.16%) |
Aug 09, 2012 | 13.65 | 13.77 | 13.55 | 13.63 | 13,325 | +0.02(+0.17%) |
Aug 08, 2012 | 13.89 | 13.89 | 13.61 | 13.61 | 28,493 | -0.29(-2.12%) |
Aug 07, 2012 | 13.98 | 13.99 | 13.73 | 13.91 | 24,145 | +0.15(+1.07%) |
Aug 06, 2012 | 13.74 | 13.90 | 13.04 | 13.76 | 81,412 | +0.22(+1.61%) |
Aug 03, 2012 | 13.82 | 13.95 | 13.54 | 13.54 | 29,030 | +0.29(+2.22%) |
Aug 02, 2012 | 13.21 | 13.44 | 12.98 | 13.25 | 34,547 | -0.24(-1.78%) |