Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.93 | 16.63 | 15.89 | 16.37 | 5,400,025 | +0.53(+3.38%) |
Oct 26, 2012 | 15.76 | 15.83 | 15.83 | 15.83 | 3,148,836 | +0.07(+0.44%) |
Oct 25, 2012 | 16.05 | 16.17 | 15.71 | 15.76 | 3,765,861 | -0.17(-1.06%) |
Oct 24, 2012 | 16.13 | 16.26 | 15.92 | 15.93 | 2,874,021 | -0.14(-0.88%) |
Oct 23, 2012 | 16.02 | 16.21 | 15.94 | 16.07 | 2,956,911 | +0.13(+0.80%) |
Oct 19, 2012 | 16.27 | 16.41 | 15.87 | 15.95 | 4,417,436 | -0.36(-2.19%) |
Oct 18, 2012 | 16.52 | 16.54 | 16.30 | 16.30 | 5,097,711 | -0.26(-1.54%) |
Oct 17, 2012 | 16.38 | 16.62 | 16.30 | 16.56 | 3,662,348 | +0.19(+1.16%) |
Oct 16, 2012 | 16.40 | 16.62 | 16.28 | 16.37 | 7,380,319 | -0.23(-1.38%) |
Oct 15, 2012 | 16.61 | 16.71 | 16.41 | 16.60 | 4,966,413 | +0.08(+0.51%) |
Oct 12, 2012 | 16.70 | 16.78 | 16.34 | 16.52 | 7,537,261 | -0.21(-1.24%) |
Oct 11, 2012 | 16.29 | 17.19 | 16.03 | 16.72 | 18,680,994 | +1.30(+8.44%) |
Oct 10, 2012 | 15.65 | 15.83 | 15.39 | 15.42 | 7,083,174 | -0.17(-1.08%) |
Oct 09, 2012 | 15.96 | 16.01 | 15.55 | 15.59 | 4,527,000 | -0.43(-2.68%) |
Oct 08, 2012 | 16.08 | 16.10 | 15.92 | 16.02 | 2,363,585 | -0.08(-0.50%) |
Oct 05, 2012 | 16.30 | 16.38 | 16.05 | 16.10 | 4,063,058 | -0.12(-0.72%) |
Oct 04, 2012 | 16.26 | 16.50 | 16.17 | 16.22 | 3,138,974 | +0.06(+0.36%) |
Oct 03, 2012 | 16.16 | 16.26 | 16.04 | 16.16 | 3,912,324 | +0.01(+0.09%) |
Oct 02, 2012 | 16.34 | 16.48 | 16.03 | 16.14 | 4,825,270 | -0.11(-0.66%) |
Oct 01, 2012 | 15.82 | 16.42 | 15.67 | 16.25 | 7,586,346 | +0.58(+3.73%) |
Sep 28, 2012 | 15.56 | 15.70 | 15.41 | 15.67 | 4,309,768 | +0.06(+0.36%) |
Sep 27, 2012 | 15.55 | 15.76 | 15.41 | 15.61 | 3,657,115 | +0.09(+0.60%) |
Sep 26, 2012 | 15.80 | 15.93 | 15.48 | 15.52 | 4,308,352 | -0.26(-1.64%) |
Sep 25, 2012 | 15.88 | 16.14 | 15.76 | 15.78 | 5,383,575 | -0.09(-0.55%) |
Sep 24, 2012 | 15.86 | 15.96 | 15.72 | 15.86 | 4,643,232 | -0.04(-0.25%) |
Sep 21, 2012 | 16.03 | 16.20 | 15.81 | 15.90 | 18,505,608 | -0.10(-0.61%) |
Sep 20, 2012 | 15.90 | 16.07 | 15.74 | 16.00 | 4,059,837 | +0.07(+0.43%) |
Sep 19, 2012 | 15.84 | 16.05 | 15.68 | 15.93 | 5,000,620 | +0.15(+0.92%) |
Sep 18, 2012 | 15.99 | 16.05 | 15.75 | 15.79 | 3,709,458 | -0.24(-1.50%) |
Sep 17, 2012 | 16.06 | 16.18 | 15.91 | 16.03 | 4,698,357 | -0.10(-0.63%) |
Sep 14, 2012 | 15.60 | 16.14 | 15.55 | 16.13 | 7,758,595 | +0.51(+3.25%) |
Sep 13, 2012 | 15.45 | 15.80 | 15.24 | 15.62 | 6,609,005 | +0.07(+0.43%) |
Sep 12, 2012 | 15.50 | 15.69 | 15.49 | 15.55 | 3,438,281 | +0.05(+0.35%) |
Sep 11, 2012 | 15.36 | 15.57 | 15.34 | 15.50 | 4,112,256 | +0.10(+0.66%) |
Sep 10, 2012 | 15.35 | 15.60 | 15.25 | 15.40 | 4,528,866 | +0.04(+0.28%) |
Sep 07, 2012 | 15.44 | 15.46 | 15.21 | 15.35 | 4,880,397 | -0.02(-0.12%) |
Sep 06, 2012 | 15.42 | 15.52 | 15.21 | 15.37 | 9,211,768 | -0.02(-0.14%) |
Sep 05, 2012 | 15.56 | 15.73 | 15.14 | 15.39 | 6,285,522 | -0.41(-2.61%) |
Sep 04, 2012 | 15.62 | 15.97 | 15.59 | 15.80 | 5,004,247 | +0.10(+0.65%) |
Aug 31, 2012 | 15.78 | 15.91 | 15.62 | 15.70 | 3,262,947 | +0.01(+0.05%) |
Aug 30, 2012 | 15.87 | 15.88 | 15.65 | 15.70 | 3,105,369 | -0.31(-1.94%) |
Aug 29, 2012 | 16.09 | 16.18 | 15.90 | 16.00 | 3,754,945 | -0.17(-1.06%) |
Aug 27, 2012 | 16.33 | 16.39 | 16.09 | 16.18 | 4,743,757 | -0.12(-0.72%) |
Aug 24, 2012 | 15.91 | 16.42 | 15.85 | 16.29 | 6,331,141 | +0.35(+2.17%) |
Aug 23, 2012 | 15.91 | 15.99 | 15.72 | 15.95 | 2,911,336 | +0.01(+0.07%) |
Aug 22, 2012 | 15.90 | 16.07 | 15.86 | 15.94 | 2,673,331 | +0.04(+0.23%) |
Aug 21, 2012 | 15.92 | 16.03 | 15.83 | 15.90 | 2,624,518 | -0.01(-0.09%) |
Aug 20, 2012 | 16.17 | 16.18 | 15.86 | 15.91 | 3,023,573 | -0.23(-1.44%) |
Aug 17, 2012 | 15.87 | 16.19 | 15.63 | 16.15 | 4,871,923 | +0.34(+2.17%) |
Aug 16, 2012 | 15.65 | 15.87 | 15.47 | 15.80 | 5,402,910 | +0.15(+0.98%) |
Aug 15, 2012 | 15.36 | 15.71 | 15.36 | 15.65 | 3,795,364 | +0.24(+1.58%) |
Aug 14, 2012 | 15.48 | 15.51 | 15.36 | 15.41 | 2,343,797 | +0.03(+0.19%) |
Aug 13, 2012 | 15.28 | 15.39 | 15.15 | 15.38 | 3,060,644 | +0.04(+0.28%) |
Aug 10, 2012 | 15.43 | 15.47 | 15.17 | 15.33 | 3,837,561 | -0.27(-1.71%) |
Aug 09, 2012 | 15.65 | 15.65 | 15.47 | 15.60 | 2,837,136 | -0.03(-0.16%) |
Aug 08, 2012 | 15.81 | 15.84 | 15.54 | 15.63 | 2,767,283 | -0.24(-1.52%) |
Aug 07, 2012 | 15.67 | 15.95 | 15.66 | 15.87 | 3,344,866 | +0.30(+1.92%) |
Aug 06, 2012 | 15.68 | 15.74 | 15.52 | 15.57 | 3,533,759 | -0.13(-0.86%) |
Aug 03, 2012 | 15.70 | 15.78 | 15.55 | 15.70 | 5,333,441 | +0.23(+1.46%) |
Aug 02, 2012 | 15.20 | 15.62 | 15.12 | 15.48 | 5,920,072 | +0.09(+0.59%) |