Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.39 | 13.67 | 13.27 | 13.64 | 1,370,276 | +0.31(+2.35%) |
Oct 26, 2012 | 13.41 | 13.32 | 13.32 | 13.32 | 1,381,994 | -0.04(-0.33%) |
Oct 25, 2012 | 13.61 | 13.69 | 13.34 | 13.37 | 1,002,997 | -0.16(-1.18%) |
Oct 24, 2012 | 13.55 | 13.63 | 13.37 | 13.53 | 993,776 | +0.03(+0.24%) |
Oct 23, 2012 | 13.58 | 13.65 | 13.34 | 13.49 | 1,684,057 | -0.24(-1.76%) |
Oct 19, 2012 | 14.36 | 14.36 | 13.56 | 13.74 | 4,605,397 | -0.91(-6.24%) |
Oct 18, 2012 | 14.67 | 14.80 | 14.45 | 14.65 | 1,718,886 | -0.03(-0.19%) |
Oct 17, 2012 | 14.53 | 14.84 | 14.45 | 14.68 | 1,574,581 | +0.14(+0.98%) |
Oct 16, 2012 | 14.27 | 14.60 | 14.22 | 14.53 | 2,418,409 | +0.34(+2.36%) |
Oct 15, 2012 | 13.85 | 14.31 | 13.75 | 14.20 | 2,755,189 | +0.51(+3.70%) |
Oct 12, 2012 | 13.76 | 13.83 | 13.67 | 13.69 | 1,938,724 | -0.06(-0.44%) |
Oct 11, 2012 | 13.94 | 14.00 | 13.75 | 13.75 | 1,732,693 | +0.00(+0.00%) |
Oct 10, 2012 | 14.09 | 14.09 | 13.72 | 13.75 | 1,895,474 | -0.23(-1.65%) |
Oct 09, 2012 | 14.02 | 14.05 | 13.76 | 13.98 | 1,597,065 | -0.05(-0.35%) |
Oct 08, 2012 | 14.00 | 14.14 | 13.89 | 14.03 | 1,097,217 | -0.02(-0.12%) |
Oct 05, 2012 | 14.28 | 14.39 | 13.99 | 14.05 | 1,457,694 | -0.12(-0.82%) |
Oct 04, 2012 | 13.91 | 14.19 | 13.80 | 14.16 | 1,640,973 | +0.24(+1.74%) |
Oct 03, 2012 | 13.80 | 14.06 | 13.75 | 13.92 | 2,115,665 | +0.12(+0.88%) |
Oct 02, 2012 | 13.94 | 13.95 | 13.69 | 13.80 | 1,685,760 | -0.13(-0.91%) |
Oct 01, 2012 | 14.06 | 14.14 | 13.88 | 13.93 | 1,754,311 | -0.06(-0.43%) |
Sep 28, 2012 | 14.13 | 14.25 | 13.84 | 13.99 | 1,748,272 | -0.24(-1.66%) |
Sep 27, 2012 | 14.05 | 14.26 | 13.86 | 14.22 | 2,338,906 | +0.25(+1.81%) |
Sep 26, 2012 | 13.75 | 14.12 | 13.69 | 13.97 | 1,675,085 | +0.22(+1.60%) |
Sep 25, 2012 | 14.30 | 14.36 | 13.75 | 13.75 | 3,537,917 | -0.47(-3.29%) |
Sep 24, 2012 | 14.49 | 14.52 | 14.19 | 14.22 | 3,020,383 | -0.34(-2.31%) |
Sep 21, 2012 | 15.11 | 15.17 | 14.54 | 14.56 | 3,979,372 | -0.39(-2.61%) |
Sep 20, 2012 | 15.10 | 15.14 | 14.90 | 14.95 | 2,176,601 | -0.25(-1.67%) |
Sep 19, 2012 | 15.07 | 15.30 | 14.98 | 15.20 | 1,671,266 | +0.09(+0.58%) |
Sep 18, 2012 | 15.21 | 15.24 | 14.96 | 15.11 | 2,556,053 | -0.28(-1.79%) |
Sep 17, 2012 | 15.23 | 15.42 | 15.04 | 15.39 | 2,640,303 | +0.08(+0.54%) |
Sep 14, 2012 | 15.07 | 15.50 | 15.02 | 15.30 | 2,184,908 | +0.34(+2.28%) |
Sep 13, 2012 | 14.84 | 15.09 | 14.64 | 14.96 | 1,559,156 | +0.11(+0.74%) |
Sep 12, 2012 | 14.80 | 14.98 | 14.80 | 14.85 | 1,159,410 | +0.03(+0.22%) |
Sep 11, 2012 | 14.74 | 14.90 | 14.67 | 14.82 | 1,632,094 | +0.05(+0.34%) |
Sep 10, 2012 | 14.80 | 14.95 | 14.71 | 14.77 | 1,831,384 | -0.10(-0.70%) |
Sep 07, 2012 | 14.56 | 15.06 | 14.50 | 14.87 | 2,506,374 | +0.31(+2.12%) |
Sep 06, 2012 | 14.35 | 14.83 | 14.31 | 14.57 | 3,160,643 | +0.36(+2.56%) |
Sep 05, 2012 | 14.40 | 14.43 | 14.16 | 14.20 | 2,246,877 | -0.24(-1.68%) |
Sep 04, 2012 | 14.30 | 14.51 | 14.11 | 14.45 | 2,209,111 | +0.10(+0.73%) |
Aug 31, 2012 | 14.48 | 14.55 | 14.26 | 14.34 | 2,376,312 | -0.07(-0.50%) |
Aug 30, 2012 | 14.25 | 14.47 | 14.20 | 14.41 | 2,429,168 | +0.10(+0.72%) |
Aug 29, 2012 | 14.37 | 14.47 | 14.14 | 14.31 | 2,703,850 | -0.09(-0.64%) |
Aug 27, 2012 | 14.55 | 14.63 | 14.26 | 14.40 | 4,268,243 | -0.06(-0.42%) |
Aug 24, 2012 | 14.10 | 14.53 | 13.79 | 14.46 | 7,250,827 | +0.29(+2.04%) |
Aug 23, 2012 | 14.79 | 15.26 | 14.04 | 14.17 | 24,620,484 | -4.15(-22.63%) |
Aug 22, 2012 | 18.07 | 18.62 | 18.03 | 18.32 | 7,321,962 | +0.24(+1.33%) |
Aug 21, 2012 | 17.99 | 18.58 | 17.98 | 18.08 | 3,709,256 | +0.13(+0.73%) |
Aug 20, 2012 | 17.72 | 17.96 | 17.61 | 17.95 | 2,940,847 | +0.20(+1.11%) |
Aug 17, 2012 | 18.01 | 18.22 | 17.72 | 17.75 | 2,625,165 | -0.18(-1.01%) |
Aug 16, 2012 | 17.69 | 17.96 | 17.50 | 17.93 | 1,686,484 | +0.30(+1.70%) |
Aug 15, 2012 | 17.20 | 17.66 | 17.20 | 17.63 | 1,165,450 | +0.38(+2.18%) |
Aug 14, 2012 | 17.34 | 17.42 | 17.10 | 17.25 | 1,452,458 | +0.01(+0.03%) |
Aug 13, 2012 | 17.01 | 17.27 | 16.86 | 17.25 | 1,994,918 | +0.27(+1.58%) |
Aug 10, 2012 | 17.02 | 17.05 | 16.77 | 16.98 | 973,937 | -0.07(-0.42%) |
Aug 09, 2012 | 16.86 | 17.07 | 16.82 | 17.05 | 1,203,890 | +0.12(+0.71%) |
Aug 08, 2012 | 16.68 | 17.08 | 16.57 | 16.93 | 1,825,415 | +0.04(+0.23%) |
Aug 07, 2012 | 16.36 | 17.37 | 16.35 | 16.89 | 4,289,645 | +0.88(+5.49%) |
Aug 06, 2012 | 15.85 | 16.13 | 15.78 | 16.01 | 1,126,788 | +0.23(+1.49%) |
Aug 03, 2012 | 15.72 | 15.91 | 15.48 | 15.78 | 1,724,674 | +0.33(+2.12%) |
Aug 02, 2012 | 15.50 | 15.84 | 15.11 | 15.45 | 2,742,994 | -0.94(-5.73%) |