Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.63 | 15.09 | 14.55 | 14.98 | 1,922,709 | +0.35(+2.36%) |
Oct 26, 2012 | 14.70 | 14.63 | 14.63 | 14.63 | 1,803,484 | -0.10(-0.65%) |
Oct 25, 2012 | 14.87 | 15.02 | 14.62 | 14.73 | 2,166,047 | +0.15(+1.05%) |
Oct 24, 2012 | 14.85 | 14.90 | 14.54 | 14.57 | 2,580,921 | -0.14(-0.98%) |
Oct 23, 2012 | 14.77 | 14.87 | 14.64 | 14.72 | 2,241,170 | -0.20(-1.35%) |
Oct 19, 2012 | 14.76 | 15.01 | 14.46 | 14.92 | 3,348,540 | +0.07(+0.45%) |
Oct 18, 2012 | 15.37 | 15.46 | 14.81 | 14.85 | 3,235,454 | -0.72(-4.63%) |
Oct 17, 2012 | 15.37 | 15.66 | 15.19 | 15.57 | 1,796,224 | +0.17(+1.12%) |
Oct 16, 2012 | 15.07 | 15.44 | 15.03 | 15.40 | 1,914,576 | +0.40(+2.69%) |
Oct 15, 2012 | 14.84 | 14.99 | 14.57 | 14.99 | 2,723,440 | -0.03(-0.19%) |
Oct 12, 2012 | 15.32 | 15.32 | 14.91 | 15.02 | 2,096,567 | -0.31(-2.00%) |
Oct 11, 2012 | 15.39 | 15.53 | 15.17 | 15.33 | 2,830,602 | +0.11(+0.69%) |
Oct 10, 2012 | 15.03 | 15.66 | 15.03 | 15.23 | 2,840,696 | +0.09(+0.57%) |
Oct 09, 2012 | 15.55 | 15.69 | 15.12 | 15.14 | 2,685,905 | -0.46(-2.96%) |
Oct 08, 2012 | 15.48 | 15.71 | 15.37 | 15.60 | 2,156,820 | -0.20(-1.28%) |
Oct 05, 2012 | 15.73 | 16.21 | 15.65 | 15.80 | 4,325,140 | +0.08(+0.49%) |
Oct 04, 2012 | 15.35 | 15.76 | 15.26 | 15.72 | 3,704,386 | +0.60(+3.94%) |
Oct 03, 2012 | 15.67 | 15.70 | 15.10 | 15.13 | 4,055,856 | -0.57(-3.61%) |
Oct 02, 2012 | 15.73 | 15.78 | 15.53 | 15.70 | 3,148,941 | -0.01(-0.06%) |
Oct 01, 2012 | 15.41 | 15.73 | 15.39 | 15.71 | 3,896,407 | +0.52(+3.42%) |
Sep 28, 2012 | 15.10 | 15.32 | 14.94 | 15.19 | 3,693,227 | -0.05(-0.32%) |
Sep 27, 2012 | 14.94 | 15.26 | 14.63 | 15.23 | 3,753,126 | +0.46(+3.12%) |
Sep 26, 2012 | 14.20 | 14.87 | 14.14 | 14.77 | 4,756,642 | +0.25(+1.72%) |
Sep 25, 2012 | 15.03 | 15.19 | 14.46 | 14.52 | 4,245,300 | -0.27(-1.82%) |
Sep 24, 2012 | 15.33 | 15.45 | 14.76 | 14.79 | 4,588,621 | -0.89(-5.70%) |
Sep 21, 2012 | 15.74 | 15.77 | 15.41 | 15.69 | 11,244,623 | +0.26(+1.68%) |
Sep 20, 2012 | 15.29 | 15.52 | 15.19 | 15.43 | 5,177,296 | -0.10(-0.62%) |
Sep 19, 2012 | 15.45 | 15.70 | 15.27 | 15.52 | 4,641,353 | +0.32(+2.08%) |
Sep 18, 2012 | 14.91 | 15.29 | 14.35 | 15.21 | 5,396,708 | +0.23(+1.54%) |
Sep 17, 2012 | 15.26 | 15.27 | 14.25 | 14.98 | 4,884,308 | -0.19(-1.27%) |
Sep 14, 2012 | 14.30 | 15.27 | 14.26 | 15.17 | 6,460,480 | +1.06(+7.49%) |
Sep 13, 2012 | 13.36 | 14.15 | 13.15 | 14.11 | 4,156,390 | +0.72(+5.38%) |
Sep 12, 2012 | 13.54 | 13.62 | 13.15 | 13.39 | 2,233,181 | -0.08(-0.57%) |
Sep 11, 2012 | 13.31 | 13.52 | 13.28 | 13.47 | 1,890,241 | +0.27(+2.04%) |
Sep 10, 2012 | 13.50 | 13.50 | 13.16 | 13.20 | 1,914,563 | -0.31(-2.28%) |
Sep 07, 2012 | 13.28 | 13.59 | 13.26 | 13.51 | 3,127,036 | +0.53(+4.07%) |
Sep 06, 2012 | 12.78 | 13.02 | 12.75 | 12.98 | 2,534,847 | +0.35(+2.74%) |
Sep 05, 2012 | 12.74 | 12.75 | 12.35 | 12.63 | 1,636,821 | -0.09(-0.68%) |
Sep 04, 2012 | 12.69 | 12.77 | 12.47 | 12.72 | 2,081,301 | +0.13(+1.07%) |
Aug 31, 2012 | 12.35 | 12.69 | 12.17 | 12.58 | 3,376,902 | +0.32(+2.58%) |
Aug 30, 2012 | 12.49 | 12.60 | 12.21 | 12.27 | 1,809,042 | -0.25(-1.99%) |
Aug 29, 2012 | 12.56 | 12.65 | 12.41 | 12.52 | 1,665,672 | +0.00(+0.00%) |
Aug 27, 2012 | 12.61 | 12.67 | 12.45 | 12.52 | 1,830,877 | -0.07(-0.53%) |
Aug 24, 2012 | 12.65 | 12.68 | 12.46 | 12.58 | 2,145,273 | -0.07(-0.53%) |
Aug 23, 2012 | 12.60 | 12.77 | 12.43 | 12.65 | 4,392,464 | +0.24(+1.93%) |
Aug 22, 2012 | 11.99 | 12.44 | 11.83 | 12.41 | 3,248,795 | +0.41(+3.44%) |
Aug 21, 2012 | 12.08 | 12.41 | 11.91 | 12.00 | 3,765,766 | +0.18(+1.54%) |
Aug 20, 2012 | 11.51 | 11.85 | 11.25 | 11.82 | 3,055,575 | +0.31(+2.67%) |
Aug 17, 2012 | 11.45 | 11.69 | 11.43 | 11.51 | 2,535,767 | +0.16(+1.44%) |
Aug 16, 2012 | 10.97 | 11.38 | 10.85 | 11.34 | 3,250,138 | +0.45(+4.14%) |
Aug 15, 2012 | 10.98 | 11.06 | 10.68 | 10.89 | 2,750,502 | -0.10(-0.87%) |
Aug 14, 2012 | 10.89 | 11.22 | 10.80 | 10.99 | 2,548,340 | +0.20(+1.87%) |
Aug 13, 2012 | 11.01 | 11.23 | 10.75 | 10.79 | 1,479,822 | -0.23(-2.09%) |
Aug 10, 2012 | 10.78 | 11.10 | 10.78 | 11.02 | 1,283,290 | +0.14(+1.33%) |
Aug 09, 2012 | 10.82 | 11.08 | 10.66 | 10.87 | 1,814,731 | +0.04(+0.35%) |
Aug 08, 2012 | 11.08 | 11.20 | 10.76 | 10.84 | 2,822,863 | -0.40(-3.59%) |
Aug 07, 2012 | 11.21 | 11.29 | 11.07 | 11.24 | 1,895,823 | +0.05(+0.43%) |
Aug 06, 2012 | 10.63 | 11.33 | 10.62 | 11.19 | 2,288,401 | +0.61(+5.81%) |
Aug 03, 2012 | 10.39 | 10.78 | 10.31 | 10.58 | 3,394,254 | +0.43(+4.26%) |
Aug 02, 2012 | 10.28 | 10.57 | 10.13 | 10.14 | 2,909,374 | -0.22(-2.13%) |