Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.96 | 16.06 | 15.83 | 16.05 | 2,375,462 | +0.09(+0.56%) |
Oct 26, 2012 | 15.98 | 15.96 | 15.96 | 15.96 | 5,925,604 | +0.00(+0.00%) |
Oct 25, 2012 | 15.83 | 16.00 | 15.59 | 15.96 | 2,757,200 | +0.22(+1.39%) |
Oct 24, 2012 | 15.89 | 15.95 | 15.66 | 15.74 | 2,775,999 | -0.01(-0.06%) |
Oct 23, 2012 | 15.53 | 15.82 | 15.17 | 15.75 | 3,921,343 | +0.09(+0.57%) |
Oct 19, 2012 | 16.10 | 16.10 | 15.46 | 15.66 | 5,257,234 | -0.34(-2.12%) |
Oct 18, 2012 | 15.60 | 16.31 | 15.54 | 16.00 | 3,033,980 | +0.22(+1.39%) |
Oct 17, 2012 | 16.07 | 16.09 | 15.64 | 15.78 | 3,975,058 | -0.21(-1.31%) |
Oct 16, 2012 | 15.81 | 16.03 | 15.70 | 15.99 | 2,444,264 | +0.28(+1.78%) |
Oct 15, 2012 | 15.79 | 15.79 | 15.30 | 15.71 | 1,783,641 | +0.02(+0.13%) |
Oct 12, 2012 | 15.86 | 15.98 | 15.41 | 15.69 | 2,243,387 | -0.13(-0.82%) |
Oct 11, 2012 | 15.77 | 16.00 | 15.75 | 15.82 | 1,824,794 | +0.08(+0.51%) |
Oct 10, 2012 | 15.97 | 16.11 | 15.65 | 15.74 | 2,266,458 | -0.18(-1.13%) |
Oct 09, 2012 | 15.55 | 16.25 | 15.41 | 15.92 | 5,457,322 | +0.46(+2.97%) |
Oct 08, 2012 | 15.45 | 15.50 | 15.29 | 15.46 | 2,485,627 | +0.01(+0.06%) |
Oct 05, 2012 | 15.89 | 16.08 | 15.41 | 15.45 | 3,137,109 | -0.38(-2.39%) |
Oct 04, 2012 | 15.77 | 16.25 | 15.74 | 15.83 | 2,709,480 | +0.03(+0.19%) |
Oct 03, 2012 | 15.64 | 15.82 | 15.28 | 15.80 | 2,306,158 | +0.25(+1.60%) |
Oct 02, 2012 | 15.54 | 15.72 | 15.29 | 15.55 | 1,869,984 | +0.10(+0.65%) |
Oct 01, 2012 | 15.72 | 15.75 | 15.13 | 15.45 | 3,806,246 | -0.04(-0.26%) |
Sep 28, 2012 | 15.57 | 15.89 | 15.44 | 15.49 | 3,832,719 | -0.28(-1.77%) |
Sep 27, 2012 | 15.53 | 16.06 | 15.46 | 15.77 | 3,303,722 | +0.43(+2.80%) |
Sep 26, 2012 | 15.64 | 15.64 | 15.08 | 15.34 | 4,659,628 | -0.38(-2.41%) |
Sep 25, 2012 | 16.30 | 16.50 | 15.69 | 15.72 | 3,681,892 | -0.54(-3.31%) |
Sep 24, 2012 | 16.45 | 16.61 | 16.03 | 16.25 | 3,352,571 | -0.33(-1.98%) |
Sep 21, 2012 | 16.48 | 16.58 | 16.16 | 16.58 | 3,538,527 | +0.23(+1.40%) |
Sep 20, 2012 | 16.38 | 16.55 | 16.15 | 16.35 | 3,613,982 | -0.36(-2.15%) |
Sep 19, 2012 | 16.64 | 16.81 | 16.46 | 16.71 | 3,382,133 | +0.08(+0.48%) |
Sep 18, 2012 | 16.93 | 16.94 | 16.36 | 16.63 | 4,260,574 | -0.03(-0.18%) |
Sep 17, 2012 | 17.19 | 17.24 | 16.53 | 16.66 | 3,545,782 | -0.09(-0.54%) |
Sep 14, 2012 | 16.87 | 17.45 | 16.66 | 16.75 | 7,077,973 | +0.11(+0.66%) |
Sep 13, 2012 | 16.29 | 16.97 | 16.06 | 16.64 | 5,195,288 | +0.21(+1.27%) |
Sep 12, 2012 | 16.48 | 16.80 | 16.26 | 16.43 | 6,367,555 | +0.19(+1.17%) |
Sep 11, 2012 | 15.86 | 16.70 | 15.46 | 16.24 | 14,935,167 | +0.57(+3.63%) |
Sep 10, 2012 | 15.87 | 16.31 | 15.49 | 15.68 | 5,030,935 | -0.01(-0.06%) |
Sep 07, 2012 | 15.08 | 15.88 | 15.05 | 15.69 | 6,370,212 | +0.69(+4.59%) |
Sep 06, 2012 | 14.91 | 15.35 | 14.76 | 15.00 | 4,161,019 | +0.25(+1.69%) |
Sep 05, 2012 | 14.78 | 14.80 | 14.53 | 14.75 | 2,542,792 | +0.06(+0.41%) |
Sep 04, 2012 | 14.72 | 14.99 | 14.56 | 14.69 | 2,659,767 | -0.03(-0.20%) |
Aug 31, 2012 | 14.55 | 14.81 | 14.36 | 14.72 | 3,281,324 | +0.23(+1.58%) |
Aug 30, 2012 | 14.86 | 14.94 | 14.34 | 14.49 | 2,404,045 | -0.36(-2.42%) |
Aug 29, 2012 | 14.99 | 15.20 | 14.82 | 14.85 | 2,796,983 | +0.26(+1.78%) |
Aug 27, 2012 | 14.95 | 14.95 | 14.43 | 14.59 | 3,240,063 | -0.20(-1.35%) |
Aug 24, 2012 | 14.51 | 15.01 | 14.41 | 14.79 | 3,101,218 | +0.18(+1.23%) |
Aug 23, 2012 | 14.83 | 15.14 | 14.56 | 14.61 | 5,019,390 | -0.13(-0.88%) |
Aug 22, 2012 | 14.20 | 14.80 | 14.02 | 14.74 | 5,741,429 | +0.54(+3.79%) |
Aug 21, 2012 | 14.45 | 14.78 | 14.04 | 14.20 | 6,938,075 | +0.15(+1.06%) |
Aug 20, 2012 | 14.24 | 14.24 | 13.80 | 14.05 | 3,720,652 | -0.29(-2.02%) |
Aug 17, 2012 | 14.34 | 14.38 | 14.06 | 14.34 | 3,267,808 | +0.07(+0.49%) |
Aug 16, 2012 | 14.52 | 14.60 | 14.08 | 14.27 | 4,071,371 | -0.20(-1.38%) |
Aug 15, 2012 | 14.34 | 14.51 | 14.27 | 14.47 | 2,516,977 | +0.07(+0.48%) |
Aug 14, 2012 | 14.46 | 14.51 | 14.23 | 14.40 | 1,915,166 | +0.06(+0.42%) |
Aug 13, 2012 | 14.71 | 14.71 | 14.06 | 14.34 | 3,171,761 | -0.28(-1.91%) |
Aug 10, 2012 | 14.12 | 14.63 | 14.11 | 14.62 | 5,532,474 | +0.60(+4.27%) |
Aug 09, 2012 | 13.53 | 14.28 | 13.53 | 14.02 | 4,689,806 | +0.44(+3.23%) |
Aug 08, 2012 | 13.53 | 13.66 | 13.35 | 13.58 | 3,298,801 | -0.06(-0.44%) |
Aug 07, 2012 | 13.72 | 14.07 | 13.46 | 13.64 | 4,561,758 | -0.03(-0.22%) |
Aug 06, 2012 | 13.69 | 13.84 | 13.33 | 13.67 | 5,048,451 | -0.05(-0.36%) |
Aug 03, 2012 | 13.98 | 14.24 | 13.56 | 13.72 | 5,566,463 | -0.01(-0.07%) |
Aug 02, 2012 | 13.83 | 14.16 | 13.42 | 13.73 | 3,995,615 | -0.23(-1.64%) |