Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.47 | 13.62 | 13.40 | 13.48 | 2,381,224 | +0.00(+0.00%) |
Oct 26, 2012 | 13.48 | 13.48 | 13.48 | 13.48 | 7,235,623 | +0.01(+0.05%) |
Oct 25, 2012 | 13.52 | 13.59 | 13.43 | 13.47 | 3,212,224 | +0.04(+0.30%) |
Oct 24, 2012 | 13.67 | 13.68 | 13.37 | 13.43 | 4,505,901 | -0.24(-1.77%) |
Oct 23, 2012 | 13.63 | 13.72 | 13.46 | 13.67 | 4,827,048 | -0.02(-0.18%) |
Oct 19, 2012 | 13.82 | 13.87 | 13.67 | 13.70 | 4,969,164 | -0.15(-1.07%) |
Oct 18, 2012 | 13.85 | 13.90 | 13.72 | 13.85 | 5,368,787 | +0.05(+0.39%) |
Oct 17, 2012 | 13.79 | 13.90 | 13.60 | 13.79 | 5,488,242 | +0.30(+2.26%) |
Oct 16, 2012 | 13.26 | 13.49 | 13.23 | 13.49 | 6,891,846 | +0.26(+1.98%) |
Oct 15, 2012 | 13.16 | 13.25 | 13.07 | 13.23 | 4,983,131 | +0.10(+0.73%) |
Oct 12, 2012 | 13.12 | 13.22 | 13.07 | 13.13 | 5,118,726 | +0.02(+0.12%) |
Oct 11, 2012 | 13.19 | 13.19 | 13.06 | 13.11 | 2,700,863 | +0.03(+0.26%) |
Oct 10, 2012 | 13.08 | 13.13 | 13.00 | 13.08 | 4,008,611 | -0.03(-0.26%) |
Oct 09, 2012 | 13.06 | 13.17 | 13.01 | 13.11 | 5,372,146 | +0.04(+0.31%) |
Oct 08, 2012 | 13.07 | 13.18 | 13.03 | 13.07 | 5,184,123 | -0.10(-0.75%) |
Oct 05, 2012 | 13.05 | 13.21 | 13.00 | 13.17 | 2,835,980 | +0.18(+1.40%) |
Oct 04, 2012 | 13.10 | 13.10 | 12.93 | 12.99 | 3,664,803 | -0.06(-0.48%) |
Oct 03, 2012 | 13.04 | 13.10 | 12.93 | 13.05 | 3,163,345 | +0.06(+0.45%) |
Oct 02, 2012 | 13.06 | 13.06 | 12.87 | 13.00 | 3,138,221 | +0.04(+0.35%) |
Oct 01, 2012 | 13.27 | 13.34 | 12.90 | 12.95 | 6,197,257 | -0.25(-1.89%) |
Sep 28, 2012 | 13.22 | 13.29 | 13.14 | 13.20 | 5,258,964 | -0.09(-0.67%) |
Sep 27, 2012 | 13.26 | 13.32 | 13.15 | 13.29 | 4,951,628 | +0.02(+0.13%) |
Sep 26, 2012 | 13.47 | 13.48 | 13.26 | 13.27 | 2,549,629 | -0.22(-1.63%) |
Sep 25, 2012 | 13.67 | 13.76 | 13.49 | 13.49 | 3,382,671 | -0.12(-0.87%) |
Sep 24, 2012 | 13.81 | 13.81 | 13.58 | 13.61 | 2,540,694 | -0.26(-1.91%) |
Sep 21, 2012 | 13.94 | 14.05 | 13.87 | 13.87 | 2,291,167 | +0.00(+0.00%) |
Sep 20, 2012 | 13.92 | 13.97 | 13.77 | 13.87 | 1,850,231 | -0.12(-0.83%) |
Sep 19, 2012 | 14.09 | 14.09 | 13.95 | 13.99 | 1,654,606 | -0.05(-0.33%) |
Sep 18, 2012 | 14.12 | 14.12 | 13.96 | 14.04 | 2,637,125 | -0.11(-0.75%) |
Sep 17, 2012 | 14.16 | 14.28 | 14.11 | 14.14 | 3,453,774 | -0.02(-0.14%) |
Sep 14, 2012 | 13.97 | 14.18 | 13.97 | 14.16 | 2,810,745 | +0.17(+1.20%) |
Sep 13, 2012 | 13.72 | 14.02 | 13.72 | 13.99 | 4,034,430 | +0.26(+1.89%) |
Sep 12, 2012 | 13.82 | 13.87 | 13.69 | 13.73 | 1,769,872 | -0.03(-0.24%) |
Sep 11, 2012 | 13.79 | 13.84 | 13.75 | 13.77 | 1,646,974 | -0.02(-0.18%) |
Sep 10, 2012 | 13.88 | 13.90 | 13.79 | 13.79 | 2,159,949 | -0.09(-0.64%) |
Sep 07, 2012 | 13.83 | 13.92 | 13.80 | 13.88 | 2,373,237 | +0.06(+0.45%) |
Sep 06, 2012 | 13.60 | 13.85 | 13.59 | 13.82 | 4,103,022 | +0.31(+2.27%) |
Sep 05, 2012 | 13.76 | 13.77 | 13.47 | 13.51 | 2,387,724 | -0.22(-1.60%) |
Sep 04, 2012 | 13.68 | 13.81 | 13.57 | 13.73 | 4,112,566 | +0.11(+0.81%) |
Aug 31, 2012 | 13.60 | 13.68 | 13.47 | 13.62 | 2,314,606 | +0.12(+0.91%) |
Aug 30, 2012 | 13.52 | 13.57 | 13.40 | 13.50 | 2,252,651 | -0.11(-0.79%) |
Aug 29, 2012 | 13.60 | 13.70 | 13.48 | 13.61 | 2,329,571 | -0.19(-1.35%) |
Aug 27, 2012 | 13.81 | 13.90 | 13.75 | 13.79 | 1,564,713 | -0.01(-0.05%) |
Aug 24, 2012 | 13.63 | 13.82 | 13.59 | 13.80 | 1,994,707 | +0.16(+1.16%) |
Aug 23, 2012 | 13.61 | 13.75 | 13.57 | 13.64 | 1,505,439 | -0.00(-0.02%) |
Aug 22, 2012 | 13.85 | 13.87 | 13.55 | 13.64 | 3,997,476 | -0.22(-1.58%) |
Aug 21, 2012 | 13.93 | 14.05 | 13.84 | 13.86 | 3,182,244 | -0.05(-0.35%) |
Aug 20, 2012 | 13.93 | 13.98 | 13.68 | 13.91 | 2,182,344 | -0.05(-0.37%) |
Aug 17, 2012 | 13.95 | 14.06 | 13.89 | 13.96 | 2,493,878 | +0.01(+0.10%) |
Aug 16, 2012 | 13.85 | 14.03 | 13.76 | 13.95 | 2,809,608 | +0.14(+1.01%) |
Aug 15, 2012 | 13.79 | 13.90 | 13.75 | 13.81 | 2,099,422 | -0.04(-0.28%) |
Aug 14, 2012 | 13.87 | 13.93 | 13.80 | 13.85 | 2,678,619 | +0.02(+0.11%) |
Aug 13, 2012 | 13.67 | 13.87 | 13.62 | 13.83 | 3,343,182 | +0.17(+1.26%) |
Aug 10, 2012 | 13.46 | 13.68 | 13.44 | 13.66 | 2,851,612 | +0.04(+0.28%) |
Aug 09, 2012 | 13.65 | 13.75 | 13.60 | 13.62 | 2,384,221 | -0.02(-0.16%) |
Aug 08, 2012 | 13.69 | 13.72 | 13.54 | 13.64 | 3,422,636 | -0.09(-0.64%) |
Aug 07, 2012 | 13.53 | 13.89 | 13.51 | 13.73 | 4,666,123 | +0.23(+1.69%) |
Aug 06, 2012 | 13.44 | 13.60 | 13.40 | 13.50 | 2,497,998 | +0.12(+0.92%) |
Aug 03, 2012 | 13.21 | 13.45 | 13.17 | 13.38 | 3,559,175 | +0.39(+2.98%) |
Aug 02, 2012 | 12.98 | 13.20 | 12.87 | 12.99 | 3,006,534 | -0.16(-1.19%) |