Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.98 | 14.06 | 13.76 | 14.02 | 149,762 | +0.05(+0.39%) |
Oct 26, 2012 | 13.98 | 13.96 | 13.96 | 13.96 | 81,384 | -0.01(-0.07%) |
Oct 25, 2012 | 14.01 | 14.05 | 13.88 | 13.97 | 186,519 | +0.03(+0.20%) |
Oct 24, 2012 | 14.03 | 14.06 | 13.92 | 13.95 | 87,980 | -0.03(-0.20%) |
Oct 23, 2012 | 13.95 | 14.01 | 13.87 | 13.97 | 143,093 | -0.17(-1.18%) |
Oct 19, 2012 | 14.26 | 14.26 | 14.11 | 14.14 | 67,756 | -0.16(-1.13%) |
Oct 18, 2012 | 14.25 | 14.31 | 14.23 | 14.30 | 53,086 | +0.04(+0.31%) |
Oct 17, 2012 | 14.15 | 14.28 | 14.15 | 14.26 | 58,148 | +0.12(+0.85%) |
Oct 16, 2012 | 14.08 | 14.15 | 14.08 | 14.14 | 170,190 | +0.12(+0.82%) |
Oct 15, 2012 | 13.97 | 14.03 | 13.92 | 14.02 | 49,298 | +0.08(+0.58%) |
Oct 12, 2012 | 14.02 | 14.03 | 13.92 | 13.94 | 54,030 | -0.11(-0.79%) |
Oct 11, 2012 | 14.09 | 14.10 | 14.03 | 14.05 | 249,954 | +0.07(+0.53%) |
Oct 10, 2012 | 14.03 | 14.03 | 13.94 | 13.98 | 211,386 | -0.04(-0.26%) |
Oct 09, 2012 | 14.11 | 14.14 | 14.01 | 14.01 | 58,161 | -0.11(-0.75%) |
Oct 08, 2012 | 14.09 | 14.14 | 14.08 | 14.12 | 40,732 | -0.03(-0.19%) |
Oct 05, 2012 | 14.16 | 14.22 | 14.11 | 14.15 | 78,279 | +0.04(+0.31%) |
Oct 04, 2012 | 14.04 | 14.10 | 14.00 | 14.10 | 69,375 | +0.13(+0.90%) |
Oct 03, 2012 | 14.00 | 14.03 | 13.92 | 13.98 | 428,051 | +0.02(+0.13%) |
Oct 02, 2012 | 13.95 | 14.04 | 13.90 | 13.96 | 110,747 | +0.04(+0.28%) |
Oct 01, 2012 | 14.01 | 14.01 | 13.86 | 13.92 | 151,349 | -0.05(-0.37%) |
Sep 28, 2012 | 13.96 | 14.01 | 13.90 | 13.97 | 62,112 | -0.01(-0.07%) |
Sep 27, 2012 | 13.98 | 14.04 | 13.91 | 13.98 | 392,873 | +0.06(+0.41%) |
Sep 26, 2012 | 14.00 | 14.00 | 13.91 | 13.93 | 127,569 | -0.06(-0.46%) |
Sep 25, 2012 | 14.25 | 14.27 | 13.98 | 13.99 | 378,708 | -0.18(-1.25%) |
Sep 24, 2012 | 14.13 | 14.22 | 14.13 | 14.17 | 70,262 | +0.02(+0.18%) |
Sep 21, 2012 | 14.26 | 14.52 | 14.03 | 14.14 | 480,739 | -0.03(-0.22%) |
Sep 20, 2012 | 14.17 | 14.18 | 14.11 | 14.17 | 171,053 | -0.07(-0.48%) |
Sep 19, 2012 | 14.23 | 14.26 | 14.18 | 14.24 | 177,187 | +0.06(+0.39%) |
Sep 18, 2012 | 14.24 | 14.24 | 14.16 | 14.19 | 145,409 | -0.07(-0.46%) |
Sep 17, 2012 | 14.33 | 14.33 | 14.24 | 14.25 | 70,628 | -0.10(-0.66%) |
Sep 14, 2012 | 14.32 | 14.43 | 14.32 | 14.35 | 262,240 | +0.10(+0.68%) |
Sep 13, 2012 | 14.13 | 14.29 | 14.07 | 14.25 | 439,571 | +0.13(+0.91%) |
Sep 12, 2012 | 14.09 | 14.12 | 14.05 | 14.12 | 225,108 | +0.06(+0.40%) |
Sep 11, 2012 | 14.01 | 14.07 | 14.01 | 14.06 | 94,944 | +0.06(+0.42%) |
Sep 10, 2012 | 14.01 | 14.05 | 14.00 | 14.01 | 92,170 | -0.02(-0.12%) |
Sep 07, 2012 | 14.00 | 14.21 | 13.99 | 14.02 | 87,346 | +0.05(+0.37%) |
Sep 06, 2012 | 13.82 | 13.97 | 13.82 | 13.97 | 122,911 | +0.22(+1.58%) |
Sep 05, 2012 | 13.75 | 13.78 | 13.73 | 13.76 | 257,452 | +0.00(+0.00%) |
Sep 04, 2012 | 13.69 | 13.79 | 13.60 | 13.76 | 299,437 | +0.06(+0.41%) |
Aug 31, 2012 | 13.74 | 13.74 | 13.63 | 13.70 | 72,823 | +0.05(+0.39%) |
Aug 30, 2012 | 13.65 | 13.69 | 13.60 | 13.65 | 122,410 | -0.08(-0.57%) |
Aug 29, 2012 | 13.70 | 13.74 | 13.66 | 13.72 | 84,478 | +0.06(+0.41%) |
Aug 27, 2012 | 13.75 | 13.75 | 13.67 | 13.67 | 66,608 | -0.01(-0.07%) |
Aug 24, 2012 | 13.59 | 13.71 | 13.59 | 13.68 | 73,172 | +0.06(+0.41%) |
Aug 23, 2012 | 13.72 | 13.78 | 13.61 | 13.62 | 179,911 | -0.12(-0.89%) |
Aug 22, 2012 | 13.74 | 13.76 | 13.66 | 13.74 | 167,115 | -0.03(-0.21%) |
Aug 21, 2012 | 13.83 | 13.86 | 13.75 | 13.77 | 280,549 | +0.01(+0.09%) |
Aug 20, 2012 | 13.75 | 13.77 | 13.72 | 13.76 | 80,179 | -0.03(-0.23%) |
Aug 17, 2012 | 13.78 | 13.80 | 13.74 | 13.79 | 126,993 | +0.04(+0.27%) |
Aug 16, 2012 | 13.68 | 13.77 | 13.66 | 13.76 | 121,856 | +0.10(+0.73%) |
Aug 15, 2012 | 13.63 | 13.67 | 13.61 | 13.66 | 92,618 | +0.03(+0.23%) |
Aug 14, 2012 | 13.69 | 13.69 | 13.60 | 13.62 | 111,772 | +0.01(+0.07%) |
Aug 13, 2012 | 13.63 | 13.65 | 13.55 | 13.61 | 97,434 | -0.03(-0.20%) |
Aug 10, 2012 | 13.57 | 13.64 | 13.55 | 13.64 | 163,008 | +0.02(+0.16%) |
Aug 09, 2012 | 13.62 | 13.66 | 13.58 | 13.62 | 103,067 | +0.00(+0.04%) |
Aug 08, 2012 | 13.57 | 13.63 | 13.57 | 13.61 | 49,369 | -0.00(-0.02%) |
Aug 07, 2012 | 13.65 | 13.68 | 13.59 | 13.62 | 85,738 | +0.04(+0.27%) |
Aug 06, 2012 | 13.57 | 13.62 | 13.55 | 13.58 | 128,794 | +0.03(+0.22%) |
Aug 03, 2012 | 13.53 | 13.57 | 13.52 | 13.55 | 51,154 | +0.24(+1.81%) |
Aug 02, 2012 | 13.33 | 13.34 | 13.21 | 13.31 | 136,342 | -0.05(-0.40%) |