Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.71 | 14.74 | 14.66 | 14.73 | 839,985 | +0.10(+0.68%) |
Oct 26, 2012 | 14.68 | 14.63 | 14.63 | 14.63 | 567,800 | -0.01(-0.07%) |
Oct 25, 2012 | 14.56 | 14.70 | 14.60 | 14.64 | 1,464,461 | +0.08(+0.55%) |
Oct 24, 2012 | 14.68 | 14.70 | 14.50 | 14.56 | 2,957,969 | -0.10(-0.68%) |
Oct 23, 2012 | 14.75 | 14.75 | 14.65 | 14.66 | 1,699,882 | -0.18(-1.21%) |
Oct 19, 2012 | 14.95 | 14.95 | 14.76 | 14.84 | 1,024,565 | -0.14(-0.93%) |
Oct 18, 2012 | 14.95 | 15.00 | 14.95 | 14.98 | 560,697 | -0.03(-0.20%) |
Oct 17, 2012 | 15.00 | 15.07 | 14.95 | 15.01 | 591,731 | +0.03(+0.20%) |
Oct 16, 2012 | 15.01 | 15.01 | 14.95 | 14.98 | 885,630 | +0.06(+0.40%) |
Oct 15, 2012 | 14.96 | 14.99 | 14.81 | 14.92 | 1,020,449 | -0.14(-0.93%) |
Oct 12, 2012 | 15.16 | 15.17 | 15.04 | 15.06 | 512,900 | -0.10(-0.66%) |
Oct 11, 2012 | 15.16 | 15.23 | 15.15 | 15.16 | 429,676 | +0.02(+0.13%) |
Oct 10, 2012 | 15.10 | 15.17 | 15.07 | 15.14 | 661,435 | +0.00(+0.00%) |
Oct 09, 2012 | 15.20 | 15.24 | 15.10 | 15.14 | 862,286 | -0.12(-0.79%) |
Oct 08, 2012 | 15.21 | 15.28 | 15.20 | 15.26 | 733,258 | -0.07(-0.46%) |
Oct 05, 2012 | 15.30 | 15.37 | 15.26 | 15.33 | 1,217,131 | -0.05(-0.33%) |
Oct 04, 2012 | 15.31 | 15.42 | 15.31 | 15.38 | 1,383,210 | +0.13(+0.85%) |
Oct 03, 2012 | 15.24 | 15.28 | 15.20 | 15.25 | 870,461 | +0.07(+0.46%) |
Oct 02, 2012 | 15.26 | 15.26 | 15.16 | 15.18 | 1,167,720 | -0.05(-0.33%) |
Oct 01, 2012 | 15.20 | 15.30 | 15.19 | 15.23 | 1,117,395 | +0.03(+0.20%) |
Sep 28, 2012 | 15.21 | 15.25 | 15.13 | 15.20 | 582,702 | -0.01(-0.07%) |
Sep 27, 2012 | 15.10 | 15.25 | 15.07 | 15.21 | 978,094 | +0.23(+1.54%) |
Sep 26, 2012 | 14.95 | 15.00 | 14.85 | 14.98 | 1,079,897 | -0.07(-0.47%) |
Sep 25, 2012 | 15.21 | 15.26 | 15.00 | 15.05 | 3,223,429 | -0.12(-0.82%) |
Sep 24, 2012 | 15.15 | 15.23 | 15.14 | 15.18 | 1,150,573 | -0.11(-0.75%) |
Sep 21, 2012 | 15.30 | 15.34 | 15.19 | 15.29 | 2,478,382 | +0.09(+0.59%) |
Sep 20, 2012 | 15.15 | 15.21 | 15.06 | 15.20 | 1,296,887 | +0.02(+0.13%) |
Sep 19, 2012 | 15.23 | 15.23 | 15.15 | 15.18 | 1,078,850 | -0.01(-0.07%) |
Sep 18, 2012 | 15.14 | 15.22 | 15.12 | 15.19 | 1,431,345 | +0.12(+0.80%) |
Sep 17, 2012 | 15.22 | 15.24 | 15.05 | 15.07 | 2,401,241 | -0.10(-0.66%) |
Sep 14, 2012 | 15.15 | 15.22 | 15.12 | 15.17 | 3,086,440 | +0.11(+0.73%) |
Sep 13, 2012 | 14.84 | 15.15 | 14.75 | 15.06 | 5,233,044 | +0.25(+1.69%) |
Sep 12, 2012 | 14.92 | 14.92 | 14.78 | 14.81 | 1,735,453 | -0.04(-0.27%) |
Sep 11, 2012 | 14.89 | 14.92 | 14.84 | 14.85 | 1,992,499 | +0.02(+0.13%) |
Sep 10, 2012 | 14.85 | 14.90 | 14.79 | 14.83 | 3,066,543 | -0.06(-0.40%) |
Sep 07, 2012 | 14.84 | 15.00 | 14.80 | 14.89 | 13,916,503 | -0.17(-1.13%) |
Sep 06, 2012 | 15.13 | 15.21 | 15.04 | 15.06 | 1,515,334 | -0.01(-0.07%) |
Sep 05, 2012 | 15.07 | 15.08 | 15.00 | 15.07 | 562,037 | -0.03(-0.20%) |
Sep 04, 2012 | 15.01 | 15.12 | 14.99 | 15.10 | 1,309,424 | +0.12(+0.80%) |
Aug 31, 2012 | 14.70 | 15.00 | 14.57 | 14.98 | 1,197,489 | +0.34(+2.32%) |
Aug 30, 2012 | 14.67 | 14.67 | 14.57 | 14.64 | 419,374 | +0.03(+0.21%) |
Aug 29, 2012 | 14.76 | 14.79 | 14.59 | 14.61 | 921,035 | -0.17(-1.15%) |
Aug 27, 2012 | 14.75 | 14.92 | 14.74 | 14.78 | 2,556,617 | +0.05(+0.37%) |
Aug 24, 2012 | 14.70 | 14.76 | 14.67 | 14.72 | 609,001 | +0.04(+0.27%) |
Aug 23, 2012 | 14.62 | 14.80 | 14.60 | 14.69 | 2,012,825 | +0.17(+1.14%) |
Aug 22, 2012 | 14.36 | 14.54 | 14.34 | 14.52 | 991,022 | +0.17(+1.18%) |
Aug 21, 2012 | 14.32 | 14.39 | 14.30 | 14.35 | 1,104,993 | +0.18(+1.27%) |
Aug 20, 2012 | 14.13 | 14.17 | 14.10 | 14.17 | 592,408 | +0.07(+0.50%) |
Aug 17, 2012 | 14.14 | 14.15 | 14.09 | 14.10 | 557,564 | +0.00(+0.00%) |
Aug 16, 2012 | 14.04 | 14.14 | 14.00 | 14.10 | 658,081 | +0.10(+0.71%) |
Aug 15, 2012 | 13.97 | 14.03 | 13.97 | 14.00 | 369,668 | +0.04(+0.29%) |
Aug 14, 2012 | 13.95 | 14.00 | 13.93 | 13.96 | 614,250 | -0.06(-0.43%) |
Aug 13, 2012 | 14.10 | 14.13 | 14.00 | 14.02 | 454,972 | -0.09(-0.64%) |
Aug 10, 2012 | 14.05 | 14.15 | 14.03 | 14.11 | 590,765 | +0.07(+0.50%) |
Aug 09, 2012 | 13.99 | 14.05 | 13.98 | 14.04 | 286,286 | +0.05(+0.36%) |
Aug 08, 2012 | 14.00 | 14.03 | 13.97 | 13.99 | 359,540 | -0.01(-0.07%) |
Aug 07, 2012 | 14.00 | 14.03 | 13.97 | 14.00 | 396,196 | +0.02(+0.14%) |
Aug 06, 2012 | 13.97 | 14.02 | 13.97 | 13.98 | 579,095 | +0.03(+0.22%) |
Aug 03, 2012 | 13.89 | 14.01 | 13.88 | 13.95 | 642,171 | +0.11(+0.79%) |
Aug 02, 2012 | 13.89 | 13.94 | 13.79 | 13.84 | 375,616 | -0.10(-0.72%) |