Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.43 | 14.44 | 14.20 | 14.26 | 2,681,739 | -0.10(-0.71%) |
Oct 26, 2012 | 14.37 | 14.36 | 14.36 | 14.36 | 2,469,932 | -0.24(-1.68%) |
Oct 25, 2012 | 14.73 | 14.77 | 14.55 | 14.61 | 4,003,028 | -0.21(-1.44%) |
Oct 24, 2012 | 14.93 | 14.94 | 14.80 | 14.82 | 1,967,172 | -0.11(-0.74%) |
Oct 23, 2012 | 15.03 | 15.03 | 14.85 | 14.93 | 3,003,400 | -0.32(-2.12%) |
Oct 19, 2012 | 15.50 | 15.50 | 15.22 | 15.26 | 1,757,817 | -0.34(-2.18%) |
Oct 18, 2012 | 15.52 | 15.68 | 15.50 | 15.60 | 2,309,644 | +0.15(+0.97%) |
Oct 17, 2012 | 15.40 | 15.50 | 15.37 | 15.45 | 1,915,132 | +0.22(+1.45%) |
Oct 16, 2012 | 15.15 | 15.24 | 15.12 | 15.22 | 1,445,353 | +0.20(+1.31%) |
Oct 15, 2012 | 14.95 | 15.04 | 14.85 | 15.03 | 1,606,433 | +0.11(+0.74%) |
Oct 12, 2012 | 15.01 | 15.08 | 14.88 | 14.92 | 1,925,438 | +0.06(+0.42%) |
Oct 11, 2012 | 14.97 | 15.04 | 14.83 | 14.85 | 1,705,566 | +0.20(+1.35%) |
Oct 10, 2012 | 14.73 | 14.75 | 14.58 | 14.66 | 1,826,054 | -0.18(-1.22%) |
Oct 09, 2012 | 15.05 | 15.08 | 14.84 | 14.84 | 1,856,010 | -0.33(-2.19%) |
Oct 08, 2012 | 15.19 | 15.23 | 15.14 | 15.17 | 2,221,547 | -0.15(-0.98%) |
Oct 05, 2012 | 15.41 | 15.45 | 15.26 | 15.32 | 2,432,692 | +0.03(+0.21%) |
Oct 04, 2012 | 15.12 | 15.34 | 15.11 | 15.29 | 2,159,233 | +0.28(+1.84%) |
Oct 03, 2012 | 15.13 | 15.15 | 14.95 | 15.01 | 2,552,923 | -0.07(-0.47%) |
Oct 02, 2012 | 15.25 | 15.26 | 15.00 | 15.08 | 3,006,366 | +0.13(+0.85%) |
Oct 01, 2012 | 15.02 | 15.13 | 14.90 | 14.96 | 2,809,672 | +0.19(+1.28%) |
Sep 28, 2012 | 15.00 | 15.01 | 14.74 | 14.77 | 2,683,216 | -0.38(-2.50%) |
Sep 27, 2012 | 15.02 | 15.15 | 14.92 | 15.15 | 2,420,447 | +0.24(+1.59%) |
Sep 26, 2012 | 14.92 | 14.97 | 14.78 | 14.91 | 1,900,754 | -0.12(-0.79%) |
Sep 25, 2012 | 15.30 | 15.34 | 15.03 | 15.03 | 1,855,100 | -0.28(-1.81%) |
Sep 24, 2012 | 15.24 | 15.37 | 15.19 | 15.30 | 2,043,973 | -0.09(-0.62%) |
Sep 21, 2012 | 15.56 | 15.56 | 15.38 | 15.40 | 1,940,558 | +0.02(+0.10%) |
Sep 20, 2012 | 15.30 | 15.42 | 15.25 | 15.38 | 1,966,885 | -0.24(-1.52%) |
Sep 19, 2012 | 15.50 | 15.68 | 15.42 | 15.62 | 2,442,072 | +0.13(+0.87%) |
Sep 18, 2012 | 15.49 | 15.55 | 15.45 | 15.49 | 2,667,356 | -0.22(-1.41%) |
Sep 17, 2012 | 15.71 | 15.75 | 15.62 | 15.71 | 3,385,726 | -0.11(-0.70%) |
Sep 14, 2012 | 15.87 | 16.04 | 15.70 | 15.82 | 4,724,188 | +0.44(+2.88%) |
Sep 13, 2012 | 15.17 | 15.45 | 15.09 | 15.37 | 5,114,461 | +0.32(+2.15%) |
Sep 12, 2012 | 15.08 | 15.17 | 15.00 | 15.05 | 2,827,662 | +0.13(+0.85%) |
Sep 11, 2012 | 14.78 | 14.96 | 14.77 | 14.92 | 4,001,767 | +0.28(+1.94%) |
Sep 10, 2012 | 14.81 | 14.82 | 14.62 | 14.64 | 2,431,803 | -0.09(-0.59%) |
Sep 07, 2012 | 14.67 | 14.76 | 14.62 | 14.73 | 3,805,622 | +0.58(+4.13%) |
Sep 06, 2012 | 13.97 | 14.18 | 13.96 | 14.14 | 3,903,324 | +0.47(+3.41%) |
Sep 05, 2012 | 13.60 | 13.73 | 13.55 | 13.68 | 4,035,365 | +0.06(+0.46%) |
Sep 04, 2012 | 13.69 | 13.72 | 13.53 | 13.61 | 1,867,012 | -0.06(-0.46%) |
Aug 31, 2012 | 13.80 | 13.80 | 13.61 | 13.68 | 1,839,661 | +0.15(+1.11%) |
Aug 30, 2012 | 13.57 | 13.58 | 13.46 | 13.53 | 1,932,328 | -0.20(-1.44%) |
Aug 29, 2012 | 13.77 | 13.78 | 13.66 | 13.72 | 1,199,877 | -0.08(-0.57%) |
Aug 27, 2012 | 13.88 | 13.91 | 13.80 | 13.80 | 1,382,969 | -0.05(-0.34%) |
Aug 24, 2012 | 13.83 | 13.95 | 13.81 | 13.85 | 2,088,215 | -0.07(-0.51%) |
Aug 23, 2012 | 13.96 | 13.99 | 13.87 | 13.92 | 2,113,106 | -0.09(-0.62%) |
Aug 22, 2012 | 13.80 | 14.03 | 13.78 | 14.01 | 2,833,324 | -0.04(-0.28%) |
Aug 21, 2012 | 14.09 | 14.17 | 14.02 | 14.05 | 2,629,205 | -0.19(-1.33%) |
Aug 20, 2012 | 14.21 | 14.29 | 14.14 | 14.24 | 1,854,545 | +0.06(+0.45%) |
Aug 17, 2012 | 14.12 | 14.17 | 14.05 | 14.17 | 1,698,471 | -0.01(-0.06%) |
Aug 16, 2012 | 13.99 | 14.21 | 13.96 | 14.18 | 2,041,764 | +0.15(+1.07%) |
Aug 15, 2012 | 14.03 | 14.08 | 14.00 | 14.03 | 2,313,333 | +0.05(+0.34%) |
Aug 14, 2012 | 14.14 | 14.16 | 13.95 | 13.98 | 5,530,512 | -0.10(-0.73%) |
Aug 13, 2012 | 14.09 | 14.19 | 14.03 | 14.09 | 2,197,827 | -0.07(-0.50%) |
Aug 10, 2012 | 14.03 | 14.17 | 13.97 | 14.16 | 2,853,249 | +0.04(+0.28%) |
Aug 09, 2012 | 14.06 | 14.16 | 14.02 | 14.12 | 3,863,275 | -0.09(-0.61%) |
Aug 08, 2012 | 14.08 | 14.26 | 14.07 | 14.21 | 2,961,805 | -0.05(-0.33%) |
Aug 07, 2012 | 14.23 | 14.32 | 14.21 | 14.25 | 2,593,269 | +0.08(+0.56%) |
Aug 06, 2012 | 14.27 | 14.32 | 14.16 | 14.17 | 4,580,929 | +0.03(+0.22%) |
Aug 03, 2012 | 14.06 | 14.25 | 14.04 | 14.14 | 7,314,893 | +0.62(+4.62%) |
Aug 02, 2012 | 13.63 | 13.74 | 13.38 | 13.52 | 4,313,900 | -0.19(-1.38%) |