Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.62 | 15.91 | 15.23 | 15.71 | 941,302 | +0.16(+1.04%) |
Oct 26, 2012 | 15.68 | 15.54 | 15.54 | 15.54 | 733,601 | -0.19(-1.21%) |
Oct 25, 2012 | 15.96 | 16.17 | 15.43 | 15.73 | 1,167,220 | -0.12(-0.78%) |
Oct 24, 2012 | 15.89 | 15.93 | 15.74 | 15.86 | 587,225 | +0.03(+0.18%) |
Oct 23, 2012 | 15.92 | 16.43 | 15.69 | 15.83 | 949,845 | -0.35(-2.14%) |
Oct 19, 2012 | 16.43 | 16.48 | 15.97 | 16.18 | 1,146,929 | -0.36(-2.16%) |
Oct 18, 2012 | 16.82 | 16.86 | 16.31 | 16.53 | 1,611,664 | -0.36(-2.14%) |
Oct 17, 2012 | 16.74 | 16.97 | 16.56 | 16.89 | 894,857 | +0.14(+0.85%) |
Oct 16, 2012 | 16.69 | 16.85 | 16.48 | 16.75 | 890,893 | +0.11(+0.69%) |
Oct 15, 2012 | 16.16 | 16.69 | 16.09 | 16.64 | 1,303,800 | +0.50(+3.12%) |
Oct 12, 2012 | 16.14 | 16.30 | 15.83 | 16.13 | 1,294,633 | -0.03(-0.18%) |
Oct 11, 2012 | 16.12 | 16.46 | 15.96 | 16.16 | 999,866 | +0.26(+1.61%) |
Oct 10, 2012 | 15.90 | 16.12 | 15.50 | 15.90 | 765,479 | -0.01(-0.06%) |
Oct 09, 2012 | 16.11 | 16.27 | 15.82 | 15.91 | 1,292,541 | -0.17(-1.06%) |
Oct 08, 2012 | 15.84 | 16.18 | 15.44 | 16.09 | 794,958 | +0.10(+0.65%) |
Oct 05, 2012 | 15.79 | 16.40 | 15.68 | 15.98 | 2,305,220 | +0.32(+2.06%) |
Oct 04, 2012 | 15.16 | 15.70 | 14.91 | 15.66 | 1,379,467 | +0.63(+4.17%) |
Oct 03, 2012 | 14.87 | 15.20 | 14.72 | 15.03 | 957,280 | +0.20(+1.35%) |
Oct 02, 2012 | 14.73 | 15.04 | 14.71 | 14.83 | 1,275,356 | +0.14(+0.97%) |
Oct 01, 2012 | 14.73 | 15.04 | 14.56 | 14.69 | 1,169,990 | +0.08(+0.52%) |
Sep 28, 2012 | 14.68 | 14.84 | 14.49 | 14.61 | 880,558 | -0.17(-1.16%) |
Sep 27, 2012 | 14.62 | 14.88 | 14.54 | 14.78 | 853,070 | +0.21(+1.43%) |
Sep 26, 2012 | 14.70 | 14.73 | 14.35 | 14.57 | 1,126,459 | -0.10(-0.71%) |
Sep 25, 2012 | 15.44 | 15.56 | 14.59 | 14.68 | 2,944,251 | -0.64(-4.16%) |
Sep 24, 2012 | 15.84 | 15.91 | 15.25 | 15.32 | 946,646 | -0.64(-4.02%) |
Sep 21, 2012 | 16.13 | 16.15 | 15.86 | 15.96 | 1,046,342 | +0.06(+0.39%) |
Sep 20, 2012 | 15.68 | 15.98 | 15.47 | 15.90 | 845,421 | +0.06(+0.36%) |
Sep 19, 2012 | 16.14 | 16.14 | 15.80 | 15.84 | 1,030,796 | -0.19(-1.16%) |
Sep 18, 2012 | 16.12 | 16.18 | 15.83 | 16.02 | 894,376 | -0.18(-1.08%) |
Sep 17, 2012 | 16.41 | 16.49 | 16.13 | 16.20 | 593,954 | -0.33(-2.01%) |
Sep 14, 2012 | 16.21 | 16.60 | 16.09 | 16.53 | 1,805,816 | +0.48(+3.02%) |
Sep 13, 2012 | 15.86 | 16.21 | 15.63 | 16.05 | 1,569,411 | +0.25(+1.56%) |
Sep 12, 2012 | 15.68 | 15.86 | 15.46 | 15.80 | 623,052 | +0.15(+0.97%) |
Sep 11, 2012 | 15.83 | 15.99 | 15.58 | 15.65 | 658,073 | -0.24(-1.50%) |
Sep 10, 2012 | 15.81 | 16.07 | 15.73 | 15.89 | 868,092 | +0.02(+0.12%) |
Sep 07, 2012 | 15.92 | 16.13 | 15.80 | 15.87 | 797,040 | +0.05(+0.30%) |
Sep 06, 2012 | 15.65 | 16.08 | 15.50 | 15.82 | 1,573,845 | +0.43(+2.78%) |
Sep 05, 2012 | 15.46 | 15.70 | 15.26 | 15.39 | 1,114,819 | -0.12(-0.80%) |
Sep 04, 2012 | 15.55 | 15.65 | 15.25 | 15.52 | 1,086,375 | -0.09(-0.55%) |
Aug 31, 2012 | 15.69 | 15.70 | 15.40 | 15.60 | 750,177 | +0.11(+0.74%) |
Aug 30, 2012 | 15.63 | 15.71 | 15.44 | 15.49 | 715,370 | -0.32(-2.04%) |
Aug 29, 2012 | 16.13 | 16.37 | 15.73 | 15.81 | 1,407,789 | +0.12(+0.79%) |
Aug 27, 2012 | 16.06 | 17.01 | 15.44 | 15.69 | 3,855,596 | +0.50(+3.32%) |
Aug 24, 2012 | 14.96 | 15.30 | 14.66 | 15.18 | 861,545 | +0.24(+1.59%) |
Aug 23, 2012 | 15.10 | 15.42 | 14.81 | 14.95 | 771,631 | -0.22(-1.44%) |
Aug 22, 2012 | 15.31 | 15.48 | 15.06 | 15.16 | 588,037 | -0.27(-1.72%) |
Aug 21, 2012 | 15.33 | 15.58 | 15.23 | 15.43 | 1,092,372 | +0.19(+1.25%) |
Aug 20, 2012 | 15.43 | 15.53 | 15.11 | 15.24 | 884,392 | -0.26(-1.66%) |
Aug 17, 2012 | 15.44 | 15.64 | 15.20 | 15.50 | 1,294,396 | +0.08(+0.49%) |
Aug 16, 2012 | 15.20 | 15.53 | 15.19 | 15.42 | 1,383,770 | +0.27(+1.76%) |
Aug 15, 2012 | 14.65 | 15.20 | 14.56 | 15.15 | 1,015,416 | +0.49(+3.37%) |
Aug 14, 2012 | 14.93 | 14.99 | 14.58 | 14.66 | 947,895 | -0.19(-1.28%) |
Aug 13, 2012 | 14.56 | 14.92 | 14.48 | 14.85 | 993,300 | +0.20(+1.36%) |
Aug 10, 2012 | 14.71 | 14.90 | 14.56 | 14.65 | 565,275 | -0.27(-1.78%) |
Aug 09, 2012 | 14.55 | 14.92 | 14.50 | 14.92 | 1,171,167 | +0.32(+2.21%) |
Aug 08, 2012 | 14.52 | 14.78 | 14.47 | 14.59 | 1,004,659 | -0.09(-0.58%) |
Aug 07, 2012 | 14.73 | 14.76 | 14.36 | 14.68 | 1,926,843 | +0.21(+1.45%) |
Aug 06, 2012 | 14.49 | 14.73 | 14.23 | 14.47 | 2,063,136 | +0.06(+0.40%) |
Aug 03, 2012 | 14.87 | 14.95 | 14.28 | 14.41 | 2,552,643 | -0.29(-2.00%) |
Aug 02, 2012 | 13.70 | 15.37 | 13.47 | 14.71 | 4,764,421 | +1.31(+9.79%) |