Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.40 | 15.45 | 15.35 | 15.40 | 3,566,313 | -0.20(-1.25%) |
Oct 26, 2012 | 15.63 | 15.60 | 15.60 | 15.60 | 4,428,189 | -0.15(-0.97%) |
Oct 25, 2012 | 15.78 | 15.84 | 15.70 | 15.75 | 2,624,259 | +0.14(+0.87%) |
Oct 24, 2012 | 15.66 | 15.71 | 15.59 | 15.62 | 4,887,715 | +0.01(+0.05%) |
Oct 23, 2012 | 15.62 | 15.68 | 15.52 | 15.61 | 5,149,420 | -0.02(-0.11%) |
Oct 19, 2012 | 15.74 | 15.74 | 15.59 | 15.62 | 3,352,469 | -0.29(-1.81%) |
Oct 18, 2012 | 15.91 | 15.97 | 15.85 | 15.91 | 6,005,466 | -0.13(-0.79%) |
Oct 17, 2012 | 15.95 | 16.06 | 15.89 | 16.04 | 4,194,572 | +0.03(+0.16%) |
Oct 16, 2012 | 15.97 | 16.05 | 15.96 | 16.01 | 2,416,732 | -0.06(-0.37%) |
Oct 15, 2012 | 16.01 | 16.11 | 15.89 | 16.07 | 4,501,724 | +0.08(+0.53%) |
Oct 12, 2012 | 16.02 | 16.09 | 15.95 | 15.99 | 3,420,638 | -0.18(-1.10%) |
Oct 11, 2012 | 16.25 | 16.27 | 16.14 | 16.17 | 5,010,279 | +0.33(+2.09%) |
Oct 10, 2012 | 15.95 | 15.96 | 15.80 | 15.84 | 4,945,854 | -0.28(-1.74%) |
Oct 09, 2012 | 16.25 | 16.26 | 16.07 | 16.12 | 9,132,833 | -0.14(-0.84%) |
Oct 08, 2012 | 16.29 | 16.34 | 16.18 | 16.25 | 5,867,573 | -0.39(-2.35%) |
Oct 05, 2012 | 16.77 | 16.83 | 16.63 | 16.64 | 7,274,077 | -0.20(-1.20%) |
Oct 04, 2012 | 16.77 | 16.90 | 16.73 | 16.85 | 5,930,290 | +0.41(+2.52%) |
Oct 03, 2012 | 16.51 | 16.54 | 16.40 | 16.43 | 4,701,255 | +0.00(+0.00%) |
Oct 02, 2012 | 16.44 | 16.47 | 16.35 | 16.43 | 3,680,049 | +0.03(+0.21%) |
Oct 01, 2012 | 16.38 | 16.50 | 16.32 | 16.40 | 3,804,699 | +0.31(+1.95%) |
Sep 28, 2012 | 16.09 | 16.14 | 16.03 | 16.08 | 3,210,799 | +0.08(+0.48%) |
Sep 27, 2012 | 15.88 | 16.07 | 15.84 | 16.01 | 3,971,077 | +0.29(+1.86%) |
Sep 26, 2012 | 15.74 | 15.77 | 15.61 | 15.71 | 2,790,092 | -0.03(-0.19%) |
Sep 25, 2012 | 15.91 | 15.96 | 15.72 | 15.74 | 3,271,684 | -0.17(-1.07%) |
Sep 24, 2012 | 15.85 | 15.96 | 15.81 | 15.91 | 2,752,132 | -0.01(-0.06%) |
Sep 21, 2012 | 15.94 | 15.99 | 15.90 | 15.92 | 6,771,937 | +0.53(+3.43%) |
Sep 20, 2012 | 15.29 | 15.40 | 15.19 | 15.39 | 3,134,839 | +0.03(+0.16%) |
Sep 19, 2012 | 15.34 | 15.42 | 15.29 | 15.37 | 2,084,984 | -0.03(-0.22%) |
Sep 18, 2012 | 15.47 | 15.57 | 15.28 | 15.40 | 4,242,834 | -0.01(-0.05%) |
Sep 17, 2012 | 15.45 | 15.52 | 15.37 | 15.41 | 3,969,370 | +0.04(+0.27%) |
Sep 14, 2012 | 15.31 | 15.48 | 15.31 | 15.37 | 7,989,489 | +0.48(+3.24%) |
Sep 13, 2012 | 14.50 | 14.94 | 14.47 | 14.89 | 6,553,336 | +0.31(+2.15%) |
Sep 12, 2012 | 14.57 | 14.64 | 14.54 | 14.57 | 3,428,154 | +0.09(+0.64%) |
Sep 11, 2012 | 14.44 | 14.53 | 14.44 | 14.48 | 1,674,902 | +0.15(+1.06%) |
Sep 10, 2012 | 14.38 | 14.43 | 14.30 | 14.33 | 2,363,638 | -0.14(-0.94%) |
Sep 07, 2012 | 14.29 | 14.47 | 14.29 | 14.46 | 4,302,190 | +0.31(+2.21%) |
Sep 06, 2012 | 13.95 | 14.19 | 13.93 | 14.15 | 2,697,445 | +0.30(+2.14%) |
Sep 05, 2012 | 13.84 | 13.86 | 13.80 | 13.86 | 2,716,471 | -0.13(-0.91%) |
Sep 04, 2012 | 14.02 | 14.05 | 13.93 | 13.98 | 2,162,797 | -0.03(-0.18%) |
Aug 31, 2012 | 14.03 | 14.05 | 13.90 | 14.01 | 2,976,924 | +0.03(+0.18%) |
Aug 30, 2012 | 14.02 | 14.03 | 13.93 | 13.98 | 2,294,524 | +0.00(+0.00%) |
Aug 29, 2012 | 14.06 | 14.06 | 13.97 | 13.98 | 1,618,275 | -0.30(-2.13%) |
Aug 27, 2012 | 14.32 | 14.35 | 14.26 | 14.29 | 2,110,654 | -0.22(-1.52%) |
Aug 24, 2012 | 14.44 | 14.56 | 14.41 | 14.51 | 2,409,292 | -0.00(-0.03%) |
Aug 23, 2012 | 14.59 | 14.62 | 14.46 | 14.51 | 4,008,979 | -0.13(-0.89%) |
Aug 22, 2012 | 14.55 | 14.68 | 14.52 | 14.64 | 2,325,890 | -0.02(-0.12%) |
Aug 21, 2012 | 14.64 | 14.74 | 14.59 | 14.66 | 2,189,917 | +0.20(+1.40%) |
Aug 20, 2012 | 14.42 | 14.50 | 14.39 | 14.46 | 2,078,300 | +0.04(+0.29%) |
Aug 17, 2012 | 14.41 | 14.46 | 14.38 | 14.41 | 1,942,207 | -0.03(-0.23%) |
Aug 16, 2012 | 14.43 | 14.53 | 14.40 | 14.45 | 4,083,859 | +0.01(+0.06%) |
Aug 15, 2012 | 14.36 | 14.46 | 14.36 | 14.44 | 983,937 | +0.00(+0.03%) |
Aug 14, 2012 | 14.49 | 14.51 | 14.41 | 14.44 | 1,343,494 | +0.02(+0.15%) |
Aug 13, 2012 | 14.46 | 14.52 | 14.37 | 14.41 | 1,168,900 | -0.08(-0.58%) |
Aug 10, 2012 | 14.39 | 14.51 | 14.38 | 14.50 | 1,445,509 | +0.01(+0.06%) |
Aug 09, 2012 | 14.47 | 14.55 | 14.45 | 14.49 | 1,683,108 | -0.09(-0.64%) |
Aug 08, 2012 | 14.48 | 14.64 | 14.48 | 14.58 | 2,612,596 | -0.03(-0.23%) |
Aug 07, 2012 | 14.60 | 14.70 | 14.58 | 14.62 | 5,111,177 | +0.23(+1.59%) |
Aug 06, 2012 | 14.35 | 14.47 | 14.32 | 14.39 | 1,720,073 | +0.08(+0.53%) |
Aug 03, 2012 | 14.15 | 14.35 | 14.15 | 14.31 | 2,438,883 | +0.37(+2.67%) |
Aug 02, 2012 | 13.95 | 14.03 | 13.87 | 13.94 | 3,309,647 | -0.18(-1.26%) |