Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.54 | 14.60 | 14.47 | 14.47 | 138,035 | -0.04(-0.28%) |
Oct 26, 2012 | 14.56 | 14.51 | 14.51 | 14.51 | 123,400 | -0.04(-0.27%) |
Oct 25, 2012 | 14.45 | 14.60 | 14.45 | 14.55 | 145,153 | +0.05(+0.34%) |
Oct 24, 2012 | 14.54 | 14.58 | 14.43 | 14.50 | 181,782 | -0.01(-0.07%) |
Oct 23, 2012 | 14.41 | 14.56 | 14.41 | 14.51 | 136,577 | +0.02(+0.14%) |
Oct 19, 2012 | 14.49 | 14.49 | 14.42 | 14.49 | 101,317 | +0.04(+0.28%) |
Oct 18, 2012 | 14.46 | 14.49 | 14.34 | 14.45 | 158,072 | +0.05(+0.35%) |
Oct 17, 2012 | 14.37 | 14.45 | 14.32 | 14.40 | 81,500 | +0.07(+0.49%) |
Oct 16, 2012 | 14.32 | 14.38 | 14.28 | 14.33 | 152,413 | +0.04(+0.28%) |
Oct 15, 2012 | 14.36 | 14.36 | 14.26 | 14.29 | 105,431 | +0.00(+0.00%) |
Oct 12, 2012 | 14.34 | 14.39 | 14.25 | 14.29 | 83,268 | +0.03(+0.21%) |
Oct 11, 2012 | 14.28 | 14.40 | 14.23 | 14.26 | 145,554 | +0.03(+0.21%) |
Oct 10, 2012 | 14.40 | 14.45 | 14.17 | 14.23 | 157,483 | -0.15(-1.04%) |
Oct 09, 2012 | 14.55 | 14.57 | 14.35 | 14.38 | 116,063 | -0.19(-1.30%) |
Oct 08, 2012 | 14.53 | 14.61 | 14.49 | 14.57 | 100,069 | +0.04(+0.28%) |
Oct 05, 2012 | 14.46 | 14.53 | 14.40 | 14.53 | 101,316 | +0.13(+0.90%) |
Oct 04, 2012 | 14.53 | 14.53 | 14.37 | 14.40 | 99,262 | -0.08(-0.55%) |
Oct 03, 2012 | 14.45 | 14.49 | 14.39 | 14.48 | 123,777 | +0.07(+0.49%) |
Oct 02, 2012 | 14.59 | 14.63 | 14.37 | 14.41 | 221,003 | -0.14(-0.96%) |
Oct 01, 2012 | 14.53 | 14.65 | 14.44 | 14.55 | 144,716 | +0.09(+0.62%) |
Sep 28, 2012 | 14.40 | 14.53 | 14.40 | 14.46 | 128,902 | +0.03(+0.21%) |
Sep 27, 2012 | 14.45 | 14.45 | 14.33 | 14.43 | 111,986 | +0.00(+0.00%) |
Sep 26, 2012 | 14.33 | 14.43 | 14.27 | 14.43 | 157,190 | +0.20(+1.41%) |
Sep 25, 2012 | 14.20 | 14.33 | 14.20 | 14.23 | 170,616 | +0.09(+0.64%) |
Sep 24, 2012 | 14.23 | 14.27 | 14.14 | 14.14 | 149,650 | -0.06(-0.42%) |
Sep 21, 2012 | 14.49 | 14.49 | 14.06 | 14.20 | 211,551 | +0.18(+1.28%) |
Sep 20, 2012 | 14.01 | 14.08 | 13.96 | 14.02 | 129,469 | +0.11(+0.79%) |
Sep 19, 2012 | 14.05 | 14.10 | 13.91 | 13.91 | 211,762 | -0.22(-1.56%) |
Sep 18, 2012 | 14.13 | 14.17 | 14.08 | 14.13 | 139,574 | +0.03(+0.21%) |
Sep 17, 2012 | 14.22 | 14.22 | 14.05 | 14.10 | 151,950 | -0.09(-0.63%) |
Sep 14, 2012 | 14.10 | 14.19 | 14.10 | 14.19 | 122,107 | +0.09(+0.64%) |
Sep 13, 2012 | 14.03 | 14.10 | 14.00 | 14.10 | 129,410 | +0.08(+0.57%) |
Sep 12, 2012 | 14.01 | 14.02 | 13.96 | 14.02 | 107,520 | +0.01(+0.07%) |
Sep 11, 2012 | 13.89 | 14.01 | 13.89 | 14.01 | 145,745 | +0.09(+0.65%) |
Sep 10, 2012 | 13.92 | 13.94 | 13.86 | 13.92 | 101,399 | +0.02(+0.14%) |
Sep 07, 2012 | 13.88 | 13.93 | 13.84 | 13.90 | 154,618 | +0.05(+0.36%) |
Sep 06, 2012 | 13.84 | 13.88 | 13.78 | 13.85 | 108,347 | +0.01(+0.07%) |
Sep 05, 2012 | 13.87 | 13.89 | 13.78 | 13.84 | 98,770 | +0.01(+0.07%) |
Sep 04, 2012 | 13.93 | 13.94 | 13.77 | 13.83 | 121,099 | -0.04(-0.29%) |
Aug 31, 2012 | 13.78 | 13.94 | 13.78 | 13.87 | 124,729 | +0.02(+0.14%) |
Aug 30, 2012 | 13.91 | 13.91 | 13.75 | 13.85 | 114,931 | -0.02(-0.14%) |
Aug 29, 2012 | 13.72 | 13.87 | 13.72 | 13.87 | 153,061 | +0.27(+1.99%) |
Aug 27, 2012 | 13.49 | 13.60 | 13.46 | 13.60 | 170,435 | +0.17(+1.27%) |
Aug 24, 2012 | 13.46 | 13.50 | 13.43 | 13.43 | 181,344 | -0.04(-0.30%) |
Aug 23, 2012 | 13.43 | 13.60 | 13.43 | 13.47 | 206,793 | -0.04(-0.30%) |
Aug 22, 2012 | 13.65 | 13.70 | 13.39 | 13.51 | 397,017 | -0.19(-1.39%) |
Aug 21, 2012 | 13.97 | 14.02 | 13.69 | 13.70 | 235,868 | -0.28(-2.00%) |
Aug 20, 2012 | 13.87 | 13.98 | 13.87 | 13.98 | 202,697 | +0.12(+0.87%) |
Aug 17, 2012 | 13.86 | 13.90 | 13.86 | 13.86 | 118,069 | -0.02(-0.14%) |
Aug 16, 2012 | 13.87 | 13.92 | 13.78 | 13.88 | 187,075 | +0.05(+0.36%) |
Aug 15, 2012 | 13.80 | 13.87 | 13.74 | 13.83 | 183,120 | +0.11(+0.80%) |
Aug 14, 2012 | 13.66 | 13.82 | 13.64 | 13.72 | 121,090 | +0.04(+0.29%) |
Aug 13, 2012 | 13.82 | 13.84 | 13.64 | 13.68 | 188,390 | -0.17(-1.23%) |
Aug 10, 2012 | 13.79 | 13.90 | 13.75 | 13.85 | 139,507 | +0.05(+0.36%) |
Aug 09, 2012 | 13.85 | 13.85 | 13.76 | 13.80 | 139,448 | +0.04(+0.29%) |
Aug 08, 2012 | 13.93 | 13.93 | 13.75 | 13.76 | 140,320 | -0.12(-0.86%) |
Aug 07, 2012 | 14.04 | 14.06 | 13.84 | 13.88 | 163,200 | -0.13(-0.93%) |
Aug 06, 2012 | 14.06 | 14.06 | 13.94 | 14.01 | 128,148 | +0.02(+0.14%) |
Aug 03, 2012 | 14.03 | 14.05 | 13.95 | 13.99 | 118,366 | +0.05(+0.35%) |
Aug 02, 2012 | 14.07 | 14.07 | 13.91 | 13.94 | 138,289 | +0.03(+0.22%) |