Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.08 | 16.19 | 16.02 | 16.08 | 4,899,414 | +0.04(+0.27%) |
Oct 26, 2012 | 16.08 | 16.03 | 16.03 | 16.03 | 4,647,737 | -0.03(-0.20%) |
Oct 25, 2012 | 16.03 | 16.10 | 15.92 | 16.07 | 4,330,523 | +0.10(+0.61%) |
Oct 24, 2012 | 16.10 | 16.19 | 15.94 | 15.97 | 4,855,116 | -0.10(-0.64%) |
Oct 23, 2012 | 16.09 | 16.16 | 16.02 | 16.07 | 4,265,244 | -0.12(-0.74%) |
Oct 19, 2012 | 16.36 | 16.40 | 16.19 | 16.19 | 5,807,006 | -0.20(-1.23%) |
Oct 18, 2012 | 16.25 | 16.41 | 16.24 | 16.39 | 6,193,626 | +0.16(+0.97%) |
Oct 17, 2012 | 16.10 | 16.31 | 16.07 | 16.23 | 6,363,699 | +0.18(+1.15%) |
Oct 16, 2012 | 16.05 | 16.12 | 15.96 | 16.05 | 5,674,247 | +0.04(+0.24%) |
Oct 15, 2012 | 16.04 | 16.04 | 15.90 | 16.01 | 5,085,259 | +0.01(+0.03%) |
Oct 12, 2012 | 16.08 | 16.14 | 15.97 | 16.01 | 6,010,190 | -0.02(-0.10%) |
Oct 11, 2012 | 15.98 | 16.09 | 15.90 | 16.02 | 6,268,307 | +0.09(+0.58%) |
Oct 10, 2012 | 15.95 | 15.97 | 15.85 | 15.93 | 7,759,644 | -0.01(-0.07%) |
Oct 09, 2012 | 15.89 | 16.00 | 15.86 | 15.94 | 6,258,790 | +0.04(+0.27%) |
Oct 08, 2012 | 15.82 | 15.90 | 15.77 | 15.90 | 5,801,593 | +0.07(+0.41%) |
Oct 05, 2012 | 16.01 | 16.01 | 15.81 | 15.83 | 6,165,161 | -0.13(-0.82%) |
Oct 04, 2012 | 15.86 | 16.01 | 15.84 | 15.96 | 4,508,014 | +0.09(+0.58%) |
Oct 03, 2012 | 15.77 | 15.89 | 15.75 | 15.87 | 5,083,735 | +0.12(+0.79%) |
Oct 02, 2012 | 15.73 | 15.79 | 15.65 | 15.75 | 4,399,948 | +0.09(+0.56%) |
Oct 01, 2012 | 15.85 | 15.92 | 15.65 | 15.66 | 7,363,486 | -0.14(-0.86%) |
Sep 28, 2012 | 15.56 | 15.82 | 15.52 | 15.79 | 10,333,007 | +0.22(+1.43%) |
Sep 27, 2012 | 15.72 | 15.75 | 15.57 | 15.57 | 7,543,005 | -0.13(-0.80%) |
Sep 26, 2012 | 15.78 | 15.88 | 15.70 | 15.70 | 9,473,257 | -0.06(-0.38%) |
Sep 25, 2012 | 15.85 | 15.90 | 15.76 | 15.76 | 6,481,536 | -0.05(-0.31%) |
Sep 24, 2012 | 15.66 | 15.86 | 15.60 | 15.80 | 10,007,947 | +0.18(+1.18%) |
Sep 21, 2012 | 15.66 | 15.66 | 15.53 | 15.62 | 10,366,935 | +0.02(+0.10%) |
Sep 20, 2012 | 15.61 | 15.66 | 15.54 | 15.60 | 8,125,397 | -0.04(-0.24%) |
Sep 19, 2012 | 15.70 | 15.75 | 15.64 | 15.64 | 6,183,844 | -0.03(-0.21%) |
Sep 18, 2012 | 15.71 | 15.77 | 15.66 | 15.67 | 7,146,527 | -0.08(-0.48%) |
Sep 17, 2012 | 15.78 | 15.82 | 15.72 | 15.75 | 14,359,729 | -0.05(-0.34%) |
Sep 14, 2012 | 15.90 | 15.91 | 15.76 | 15.80 | 10,189,247 | -0.09(-0.58%) |
Sep 13, 2012 | 15.65 | 15.90 | 15.59 | 15.90 | 10,294,718 | +0.23(+1.49%) |
Sep 12, 2012 | 15.73 | 15.79 | 15.65 | 15.66 | 6,424,810 | -0.07(-0.42%) |
Sep 11, 2012 | 15.86 | 15.92 | 15.71 | 15.73 | 8,275,981 | -0.11(-0.69%) |
Sep 10, 2012 | 15.95 | 15.95 | 15.84 | 15.84 | 4,675,694 | -0.06(-0.38%) |
Sep 07, 2012 | 15.91 | 15.96 | 15.84 | 15.90 | 4,675,955 | +0.02(+0.10%) |
Sep 06, 2012 | 15.99 | 15.99 | 15.85 | 15.88 | 9,264,373 | -0.04(-0.24%) |
Sep 05, 2012 | 15.95 | 16.00 | 15.84 | 15.92 | 11,203,261 | +0.02(+0.10%) |
Sep 04, 2012 | 15.76 | 15.92 | 15.71 | 15.90 | 23,304,820 | +0.15(+0.95%) |
Aug 31, 2012 | 15.80 | 15.81 | 15.72 | 15.75 | 23,035,438 | -0.02(-0.10%) |
Aug 30, 2012 | 15.74 | 15.78 | 15.71 | 15.77 | 19,216,412 | -0.02(-0.14%) |
Aug 29, 2012 | 15.74 | 15.81 | 15.67 | 15.79 | 8,421,965 | +0.06(+0.41%) |
Aug 27, 2012 | 15.74 | 15.78 | 15.70 | 15.73 | 4,087,126 | +0.00(+0.00%) |
Aug 24, 2012 | 15.61 | 15.74 | 15.58 | 15.73 | 4,890,366 | +0.11(+0.72%) |
Aug 23, 2012 | 15.73 | 15.74 | 15.56 | 15.61 | 6,131,376 | -0.12(-0.75%) |
Aug 22, 2012 | 15.74 | 15.78 | 15.67 | 15.73 | 5,792,125 | -0.01(-0.07%) |
Aug 21, 2012 | 15.84 | 15.87 | 15.74 | 15.74 | 4,300,476 | -0.10(-0.61%) |
Aug 20, 2012 | 15.80 | 15.84 | 15.74 | 15.84 | 4,581,732 | +0.04(+0.27%) |
Aug 17, 2012 | 15.87 | 15.90 | 15.74 | 15.80 | 4,323,104 | -0.05(-0.31%) |
Aug 16, 2012 | 15.98 | 16.02 | 15.83 | 15.84 | 6,673,492 | -0.11(-0.67%) |
Aug 15, 2012 | 15.98 | 15.98 | 15.88 | 15.95 | 6,918,171 | -0.02(-0.13%) |
Aug 14, 2012 | 16.06 | 16.10 | 15.94 | 15.97 | 7,286,505 | -0.10(-0.63%) |
Aug 13, 2012 | 16.02 | 16.10 | 15.95 | 16.07 | 8,269,751 | +0.01(+0.03%) |
Aug 10, 2012 | 15.87 | 16.08 | 15.79 | 16.07 | 7,075,155 | +0.19(+1.22%) |
Aug 09, 2012 | 15.78 | 15.92 | 15.76 | 15.88 | 10,462,632 | +0.23(+1.48%) |
Aug 08, 2012 | 15.68 | 15.72 | 15.36 | 15.65 | 9,094,507 | +0.34(+2.25%) |
Aug 07, 2012 | 15.48 | 15.51 | 15.30 | 15.30 | 7,103,642 | -0.13(-0.87%) |
Aug 06, 2012 | 15.47 | 15.53 | 15.40 | 15.44 | 7,905,452 | +0.03(+0.21%) |
Aug 03, 2012 | 15.47 | 15.51 | 15.36 | 15.40 | 6,914,685 | +0.05(+0.32%) |
Aug 02, 2012 | 15.45 | 15.47 | 15.25 | 15.36 | 7,234,291 | -0.15(-0.97%) |