Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.85 | 17.28 | 15.74 | 16.59 | 6,326,868 | +0.66(+4.11%) |
Oct 26, 2012 | 16.16 | 15.93 | 15.93 | 15.93 | 5,417,395 | -0.19(-1.18%) |
Oct 25, 2012 | 16.28 | 16.28 | 15.99 | 16.12 | 869,698 | +0.03(+0.17%) |
Oct 24, 2012 | 16.37 | 16.41 | 16.04 | 16.10 | 1,591,080 | -0.22(-1.32%) |
Oct 23, 2012 | 16.05 | 16.36 | 15.96 | 16.31 | 2,137,468 | -0.09(-0.56%) |
Oct 19, 2012 | 16.56 | 16.60 | 16.28 | 16.40 | 1,391,935 | -0.27(-1.61%) |
Oct 18, 2012 | 16.59 | 16.76 | 16.42 | 16.67 | 1,614,168 | +0.02(+0.13%) |
Oct 17, 2012 | 16.73 | 16.75 | 16.47 | 16.65 | 1,509,029 | -0.01(-0.07%) |
Oct 16, 2012 | 16.74 | 16.76 | 16.59 | 16.66 | 1,130,808 | +0.00(+0.00%) |
Oct 15, 2012 | 16.53 | 16.68 | 16.38 | 16.66 | 1,501,321 | +0.15(+0.92%) |
Oct 12, 2012 | 16.33 | 16.73 | 16.33 | 16.51 | 3,305,090 | +0.34(+2.12%) |
Oct 11, 2012 | 16.30 | 16.37 | 16.10 | 16.17 | 1,311,935 | +0.03(+0.21%) |
Oct 10, 2012 | 16.18 | 16.22 | 15.94 | 16.13 | 1,718,083 | -0.07(-0.43%) |
Oct 09, 2012 | 16.34 | 16.37 | 16.07 | 16.20 | 2,411,592 | -0.17(-1.03%) |
Oct 08, 2012 | 16.29 | 16.44 | 16.28 | 16.37 | 1,081,460 | -0.09(-0.53%) |
Oct 05, 2012 | 16.62 | 16.84 | 16.37 | 16.46 | 1,767,931 | -0.03(-0.21%) |
Oct 04, 2012 | 16.50 | 16.61 | 16.29 | 16.49 | 2,409,632 | +0.05(+0.28%) |
Oct 03, 2012 | 15.99 | 16.51 | 15.86 | 16.45 | 5,315,486 | +0.97(+6.28%) |
Oct 02, 2012 | 15.62 | 15.81 | 15.39 | 15.47 | 1,574,588 | -0.20(-1.30%) |
Oct 01, 2012 | 15.58 | 16.03 | 15.58 | 15.68 | 2,605,692 | -0.14(-0.89%) |
Sep 28, 2012 | 15.60 | 15.92 | 15.49 | 15.82 | 2,654,362 | +0.10(+0.63%) |
Sep 27, 2012 | 15.49 | 15.79 | 15.40 | 15.72 | 2,357,898 | +0.32(+2.07%) |
Sep 26, 2012 | 15.60 | 15.63 | 15.13 | 15.40 | 3,201,767 | -0.20(-1.27%) |
Sep 25, 2012 | 16.30 | 16.30 | 15.52 | 15.60 | 3,706,106 | -0.65(-3.97%) |
Sep 24, 2012 | 16.44 | 16.46 | 16.11 | 16.24 | 1,826,278 | -0.22(-1.32%) |
Sep 21, 2012 | 16.81 | 16.85 | 16.45 | 16.46 | 2,638,668 | -0.20(-1.18%) |
Sep 20, 2012 | 16.23 | 16.66 | 16.11 | 16.66 | 2,810,449 | +0.29(+1.74%) |
Sep 19, 2012 | 16.42 | 16.64 | 16.29 | 16.37 | 1,594,814 | +0.01(+0.09%) |
Sep 18, 2012 | 16.68 | 16.68 | 16.23 | 16.36 | 2,432,162 | -0.32(-1.94%) |
Sep 17, 2012 | 16.67 | 16.86 | 16.56 | 16.68 | 2,394,736 | -0.00(-0.03%) |
Sep 14, 2012 | 16.41 | 17.03 | 16.41 | 16.69 | 3,220,897 | +0.35(+2.13%) |
Sep 13, 2012 | 16.31 | 16.41 | 15.88 | 16.34 | 3,111,102 | +0.06(+0.36%) |
Sep 12, 2012 | 16.00 | 16.34 | 15.90 | 16.28 | 4,073,153 | +0.48(+3.01%) |
Sep 11, 2012 | 15.44 | 15.88 | 15.40 | 15.80 | 3,522,668 | +0.36(+2.31%) |
Sep 10, 2012 | 15.49 | 15.62 | 15.40 | 15.45 | 1,307,315 | -0.10(-0.67%) |
Sep 07, 2012 | 15.15 | 15.60 | 15.12 | 15.55 | 4,125,643 | +0.40(+2.62%) |
Sep 06, 2012 | 15.06 | 15.32 | 15.06 | 15.15 | 4,102,031 | +0.24(+1.58%) |
Sep 05, 2012 | 15.44 | 15.48 | 14.85 | 14.92 | 3,751,957 | -0.54(-3.48%) |
Sep 04, 2012 | 15.34 | 15.50 | 15.10 | 15.45 | 2,922,511 | +0.06(+0.39%) |
Aug 31, 2012 | 15.39 | 15.59 | 15.22 | 15.39 | 2,180,204 | +0.14(+0.92%) |
Aug 30, 2012 | 15.47 | 15.55 | 15.24 | 15.25 | 1,867,711 | -0.30(-1.91%) |
Aug 29, 2012 | 15.73 | 15.73 | 15.46 | 15.55 | 1,630,231 | -0.09(-0.60%) |
Aug 27, 2012 | 15.88 | 15.88 | 15.50 | 15.64 | 1,721,650 | -0.16(-1.04%) |
Aug 24, 2012 | 15.92 | 16.03 | 15.66 | 15.81 | 1,624,436 | -0.18(-1.15%) |
Aug 23, 2012 | 15.96 | 16.12 | 15.87 | 15.99 | 2,186,721 | +0.03(+0.17%) |
Aug 22, 2012 | 15.89 | 15.99 | 15.72 | 15.96 | 1,954,871 | +0.09(+0.55%) |
Aug 21, 2012 | 15.78 | 16.17 | 15.68 | 15.88 | 2,702,649 | +0.10(+0.61%) |
Aug 20, 2012 | 15.92 | 16.04 | 15.53 | 15.78 | 2,940,166 | -0.20(-1.25%) |
Aug 17, 2012 | 15.84 | 16.02 | 15.75 | 15.98 | 1,201,733 | +0.18(+1.14%) |
Aug 16, 2012 | 15.33 | 15.85 | 15.30 | 15.80 | 1,691,827 | +0.51(+3.34%) |
Aug 15, 2012 | 15.27 | 15.44 | 15.16 | 15.29 | 1,470,110 | -0.00(-0.02%) |
Aug 14, 2012 | 15.52 | 15.52 | 15.24 | 15.29 | 795,555 | -0.14(-0.89%) |
Aug 13, 2012 | 15.55 | 15.60 | 15.23 | 15.43 | 1,306,937 | -0.18(-1.17%) |
Aug 10, 2012 | 15.47 | 15.65 | 15.38 | 15.61 | 2,247,952 | +0.06(+0.40%) |
Aug 09, 2012 | 15.32 | 15.77 | 15.20 | 15.55 | 2,698,386 | +0.25(+1.64%) |
Aug 08, 2012 | 15.57 | 15.57 | 15.14 | 15.30 | 1,500,837 | -0.10(-0.64%) |
Aug 07, 2012 | 15.14 | 15.60 | 15.09 | 15.40 | 2,348,694 | +0.37(+2.49%) |
Aug 06, 2012 | 14.80 | 15.67 | 14.80 | 15.02 | 2,027,027 | +0.09(+0.61%) |
Aug 03, 2012 | 14.56 | 15.11 | 14.46 | 14.93 | 2,922,001 | +0.73(+5.17%) |
Aug 02, 2012 | 13.69 | 14.41 | 13.56 | 14.20 | 4,005,046 | +0.03(+0.19%) |