Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.79 | 15.84 | 15.58 | 15.78 | 1,657,680 | +0.16(+1.03%) |
Oct 26, 2012 | 15.83 | 15.62 | 15.62 | 15.62 | 1,738,905 | -0.21(-1.32%) |
Oct 25, 2012 | 16.04 | 16.08 | 15.59 | 15.83 | 2,187,519 | -0.11(-0.72%) |
Oct 24, 2012 | 16.01 | 16.12 | 15.88 | 15.94 | 1,101,134 | -0.05(-0.34%) |
Oct 23, 2012 | 16.17 | 16.19 | 15.93 | 15.99 | 1,829,316 | -0.36(-2.18%) |
Oct 19, 2012 | 16.35 | 16.45 | 16.26 | 16.35 | 1,791,165 | -0.01(-0.08%) |
Oct 18, 2012 | 16.16 | 16.37 | 16.13 | 16.36 | 2,131,093 | +0.18(+1.12%) |
Oct 17, 2012 | 16.19 | 16.26 | 16.08 | 16.18 | 1,496,680 | -0.07(-0.46%) |
Oct 16, 2012 | 16.22 | 16.33 | 16.19 | 16.26 | 1,971,000 | +0.12(+0.75%) |
Oct 15, 2012 | 15.99 | 16.20 | 15.94 | 16.14 | 1,780,121 | +0.17(+1.10%) |
Oct 12, 2012 | 16.15 | 16.16 | 15.92 | 15.96 | 4,123,933 | -0.15(-0.96%) |
Oct 11, 2012 | 16.20 | 16.25 | 16.06 | 16.12 | 1,901,525 | -0.01(-0.04%) |
Oct 10, 2012 | 16.05 | 16.14 | 15.99 | 16.12 | 1,141,546 | +0.07(+0.46%) |
Oct 09, 2012 | 16.06 | 16.15 | 15.98 | 16.05 | 2,250,026 | -0.03(-0.17%) |
Oct 08, 2012 | 16.01 | 16.10 | 15.97 | 16.08 | 1,330,238 | +0.00(+0.00%) |
Oct 05, 2012 | 16.01 | 16.17 | 15.88 | 16.08 | 1,494,900 | +0.09(+0.55%) |
Oct 04, 2012 | 16.02 | 16.15 | 15.81 | 15.99 | 2,887,267 | -0.05(-0.29%) |
Oct 03, 2012 | 15.73 | 16.23 | 15.71 | 16.04 | 3,503,597 | +0.32(+2.06%) |
Oct 02, 2012 | 15.57 | 15.75 | 15.56 | 15.71 | 2,367,525 | +0.19(+1.21%) |
Oct 01, 2012 | 15.56 | 15.62 | 15.28 | 15.52 | 1,934,667 | +0.00(+0.00%) |
Sep 28, 2012 | 15.42 | 15.60 | 15.36 | 15.52 | 1,921,160 | +0.02(+0.13%) |
Sep 27, 2012 | 15.48 | 15.62 | 15.40 | 15.50 | 1,091,694 | +0.07(+0.44%) |
Sep 26, 2012 | 15.41 | 15.49 | 15.34 | 15.44 | 1,763,692 | +0.07(+0.48%) |
Sep 25, 2012 | 15.62 | 15.68 | 15.34 | 15.36 | 1,904,041 | -0.24(-1.54%) |
Sep 24, 2012 | 15.51 | 15.76 | 15.51 | 15.60 | 1,856,669 | +0.01(+0.09%) |
Sep 21, 2012 | 15.84 | 15.88 | 15.56 | 15.59 | 3,373,109 | -0.15(-0.93%) |
Sep 20, 2012 | 15.99 | 15.99 | 15.64 | 15.74 | 1,543,131 | -0.29(-1.79%) |
Sep 19, 2012 | 16.21 | 16.26 | 15.91 | 16.02 | 2,128,829 | -0.18(-1.11%) |
Sep 18, 2012 | 16.20 | 16.26 | 16.04 | 16.20 | 1,061,007 | -0.05(-0.33%) |
Sep 17, 2012 | 16.34 | 16.47 | 16.24 | 16.26 | 781,149 | -0.11(-0.65%) |
Sep 14, 2012 | 16.33 | 16.56 | 16.31 | 16.36 | 1,187,750 | +0.10(+0.62%) |
Sep 13, 2012 | 15.95 | 16.28 | 15.92 | 16.26 | 1,281,105 | +0.37(+2.31%) |
Sep 12, 2012 | 15.90 | 15.96 | 15.77 | 15.90 | 1,871,423 | +0.05(+0.30%) |
Sep 11, 2012 | 15.86 | 15.96 | 15.74 | 15.85 | 2,203,458 | +0.00(+0.00%) |
Sep 10, 2012 | 16.03 | 16.08 | 15.82 | 15.85 | 1,355,323 | -0.21(-1.29%) |
Sep 07, 2012 | 16.16 | 16.19 | 16.05 | 16.06 | 1,656,446 | -0.05(-0.33%) |
Sep 06, 2012 | 16.20 | 16.24 | 16.08 | 16.11 | 1,150,198 | +0.03(+0.17%) |
Sep 05, 2012 | 16.15 | 16.18 | 16.01 | 16.08 | 918,979 | -0.03(-0.17%) |
Sep 04, 2012 | 16.00 | 16.11 | 15.86 | 16.11 | 1,296,133 | +0.07(+0.46%) |
Aug 31, 2012 | 16.01 | 16.10 | 15.94 | 16.04 | 1,489,146 | +0.05(+0.33%) |
Aug 30, 2012 | 15.91 | 16.02 | 15.84 | 15.98 | 1,017,655 | +0.02(+0.13%) |
Aug 29, 2012 | 15.96 | 16.01 | 15.84 | 15.96 | 1,984,486 | -0.01(-0.04%) |
Aug 27, 2012 | 16.05 | 16.16 | 15.93 | 15.97 | 940,940 | -0.04(-0.25%) |
Aug 24, 2012 | 15.90 | 16.04 | 15.82 | 16.01 | 704,364 | +0.07(+0.46%) |
Aug 23, 2012 | 15.84 | 15.97 | 15.79 | 15.94 | 2,001,550 | +0.06(+0.38%) |
Aug 22, 2012 | 15.75 | 15.88 | 15.61 | 15.88 | 1,322,418 | +0.11(+0.68%) |
Aug 21, 2012 | 15.77 | 15.78 | 15.64 | 15.77 | 1,791,642 | +0.04(+0.25%) |
Aug 20, 2012 | 15.79 | 15.83 | 15.62 | 15.73 | 1,234,905 | -0.07(-0.47%) |
Aug 17, 2012 | 15.89 | 15.91 | 15.70 | 15.80 | 1,653,521 | -0.12(-0.76%) |
Aug 16, 2012 | 15.86 | 15.95 | 15.77 | 15.92 | 1,289,117 | +0.03(+0.17%) |
Aug 15, 2012 | 15.74 | 16.22 | 15.68 | 15.90 | 662,602 | +0.17(+1.11%) |
Aug 14, 2012 | 15.88 | 15.92 | 15.70 | 15.72 | 770,992 | -0.14(-0.89%) |
Aug 13, 2012 | 15.75 | 15.89 | 15.67 | 15.86 | 654,838 | +0.12(+0.76%) |
Aug 10, 2012 | 15.68 | 15.79 | 15.64 | 15.74 | 690,419 | +0.08(+0.51%) |
Aug 09, 2012 | 15.83 | 15.89 | 15.57 | 15.66 | 2,244,483 | -0.15(-0.93%) |
Aug 08, 2012 | 15.83 | 15.86 | 15.65 | 15.81 | 1,383,857 | -0.07(-0.46%) |
Aug 07, 2012 | 16.00 | 16.07 | 15.82 | 15.88 | 1,216,127 | -0.10(-0.63%) |
Aug 06, 2012 | 15.96 | 16.12 | 15.92 | 15.98 | 958,159 | +0.03(+0.21%) |
Aug 03, 2012 | 15.99 | 16.08 | 15.83 | 15.95 | 1,442,861 | +0.10(+0.63%) |
Aug 02, 2012 | 15.50 | 15.87 | 15.48 | 15.85 | 1,670,827 | +0.21(+1.37%) |