Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.26 | 16.52 | 16.13 | 16.20 | 1,309,770 | -0.27(-1.64%) |
Oct 26, 2012 | 16.64 | 16.47 | 16.47 | 16.47 | 1,026,500 | -0.31(-1.85%) |
Oct 25, 2012 | 16.71 | 16.81 | 16.64 | 16.78 | 2,036,176 | +0.35(+2.14%) |
Oct 24, 2012 | 16.31 | 16.54 | 16.30 | 16.43 | 1,872,388 | +0.30(+1.86%) |
Oct 23, 2012 | 16.31 | 16.31 | 16.05 | 16.13 | 1,183,359 | +0.21(+1.30%) |
Oct 19, 2012 | 16.11 | 16.13 | 15.90 | 15.92 | 1,699,995 | -0.08(-0.52%) |
Oct 18, 2012 | 15.92 | 16.04 | 15.88 | 16.01 | 1,625,076 | +0.30(+1.91%) |
Oct 17, 2012 | 15.77 | 15.80 | 15.66 | 15.70 | 1,162,628 | +0.02(+0.13%) |
Oct 16, 2012 | 15.68 | 15.70 | 15.55 | 15.68 | 2,205,643 | +0.03(+0.20%) |
Oct 15, 2012 | 15.78 | 15.78 | 15.59 | 15.65 | 968,420 | +0.31(+2.03%) |
Oct 12, 2012 | 15.33 | 15.37 | 15.27 | 15.34 | 886,515 | -0.06(-0.40%) |
Oct 11, 2012 | 15.41 | 15.45 | 15.37 | 15.40 | 539,214 | +0.12(+0.81%) |
Oct 10, 2012 | 15.38 | 15.43 | 15.24 | 15.28 | 810,727 | -0.12(-0.81%) |
Oct 09, 2012 | 15.35 | 15.53 | 15.35 | 15.40 | 954,935 | +0.15(+0.95%) |
Oct 08, 2012 | 15.25 | 15.35 | 15.18 | 15.26 | 742,779 | -0.01(-0.07%) |
Oct 05, 2012 | 15.20 | 15.28 | 15.15 | 15.27 | 904,982 | +0.20(+1.31%) |
Oct 04, 2012 | 15.05 | 15.09 | 14.94 | 15.07 | 1,152,616 | +0.06(+0.41%) |
Oct 03, 2012 | 15.05 | 15.07 | 14.94 | 15.01 | 537,033 | -0.01(-0.07%) |
Oct 02, 2012 | 15.05 | 15.07 | 14.95 | 15.02 | 843,713 | -0.12(-0.82%) |
Oct 01, 2012 | 15.07 | 15.22 | 15.04 | 15.15 | 728,930 | +0.07(+0.48%) |
Sep 28, 2012 | 15.18 | 15.22 | 14.94 | 15.07 | 673,201 | +0.01(+0.07%) |
Sep 27, 2012 | 15.03 | 15.26 | 14.94 | 15.06 | 881,772 | +0.08(+0.55%) |
Sep 26, 2012 | 14.91 | 14.98 | 14.78 | 14.98 | 1,115,371 | -0.05(-0.34%) |
Sep 25, 2012 | 15.25 | 15.25 | 15.02 | 15.03 | 2,282,084 | -0.29(-1.89%) |
Sep 24, 2012 | 15.27 | 15.35 | 15.11 | 15.32 | 1,092,815 | +0.10(+0.68%) |
Sep 21, 2012 | 15.19 | 15.35 | 15.18 | 15.22 | 1,751,295 | +0.15(+0.96%) |
Sep 20, 2012 | 15.06 | 15.08 | 14.98 | 15.07 | 1,188,094 | -0.17(-1.09%) |
Sep 19, 2012 | 15.16 | 15.29 | 15.11 | 15.24 | 1,333,296 | +0.17(+1.10%) |
Sep 18, 2012 | 14.96 | 15.08 | 14.84 | 15.07 | 2,427,233 | +0.16(+1.04%) |
Sep 17, 2012 | 14.97 | 15.00 | 14.90 | 14.92 | 763,033 | -0.46(-2.97%) |
Sep 14, 2012 | 15.58 | 15.58 | 15.32 | 15.37 | 1,238,189 | -0.24(-1.53%) |
Sep 13, 2012 | 15.40 | 15.63 | 15.32 | 15.61 | 1,815,697 | +0.32(+2.10%) |
Sep 12, 2012 | 15.35 | 15.37 | 15.26 | 15.29 | 1,100,739 | -0.02(-0.14%) |
Sep 11, 2012 | 15.28 | 15.38 | 15.26 | 15.31 | 704,051 | +0.32(+2.14%) |
Sep 10, 2012 | 15.07 | 15.08 | 14.99 | 14.99 | 874,136 | -0.38(-2.49%) |
Sep 07, 2012 | 15.38 | 15.40 | 15.30 | 15.37 | 864,621 | -0.04(-0.27%) |
Sep 06, 2012 | 15.30 | 15.44 | 15.27 | 15.41 | 1,588,071 | +0.35(+2.34%) |
Sep 05, 2012 | 14.96 | 15.09 | 14.96 | 15.06 | 1,186,463 | +0.05(+0.35%) |
Sep 04, 2012 | 14.94 | 15.06 | 14.92 | 15.01 | 1,165,337 | +0.15(+0.98%) |
Aug 31, 2012 | 14.84 | 14.94 | 14.76 | 14.87 | 1,232,390 | -0.01(-0.07%) |
Aug 30, 2012 | 15.02 | 15.06 | 14.80 | 14.88 | 1,554,737 | -0.26(-1.71%) |
Aug 29, 2012 | 15.19 | 15.20 | 15.08 | 15.13 | 1,127,092 | -0.08(-0.54%) |
Aug 27, 2012 | 15.23 | 15.30 | 15.17 | 15.22 | 816,220 | +0.10(+0.69%) |
Aug 24, 2012 | 15.03 | 15.17 | 14.95 | 15.11 | 1,524,995 | -0.06(-0.41%) |
Aug 23, 2012 | 15.22 | 15.29 | 15.12 | 15.18 | 4,838,262 | -0.12(-0.81%) |
Aug 22, 2012 | 15.33 | 15.38 | 15.24 | 15.30 | 3,916,894 | +0.16(+1.03%) |
Aug 21, 2012 | 15.24 | 15.40 | 15.13 | 15.15 | 1,241,990 | +0.01(+0.07%) |
Aug 20, 2012 | 15.10 | 15.21 | 15.04 | 15.13 | 762,586 | +0.00(+0.00%) |
Aug 17, 2012 | 15.19 | 15.23 | 15.03 | 15.13 | 1,621,971 | -0.05(-0.34%) |
Aug 16, 2012 | 15.28 | 15.31 | 15.13 | 15.19 | 1,583,421 | +0.02(+0.14%) |
Aug 15, 2012 | 15.03 | 15.21 | 14.98 | 15.17 | 1,304,971 | +0.08(+0.55%) |
Aug 14, 2012 | 15.09 | 15.15 | 14.98 | 15.08 | 1,566,043 | +0.19(+1.25%) |
Aug 13, 2012 | 15.09 | 15.13 | 14.89 | 14.90 | 1,539,036 | +0.02(+0.14%) |
Aug 10, 2012 | 14.69 | 14.91 | 14.69 | 14.88 | 1,249,816 | +0.31(+2.14%) |
Aug 09, 2012 | 14.56 | 14.65 | 14.54 | 14.56 | 946,220 | +0.05(+0.36%) |
Aug 08, 2012 | 14.32 | 14.53 | 14.24 | 14.51 | 1,377,605 | +0.25(+1.74%) |
Aug 07, 2012 | 14.41 | 14.50 | 14.23 | 14.26 | 2,283,780 | -0.36(-2.48%) |
Aug 06, 2012 | 14.52 | 14.73 | 14.51 | 14.63 | 2,714,258 | +0.12(+0.86%) |
Aug 03, 2012 | 14.67 | 14.71 | 14.50 | 14.50 | 4,097,413 | +0.33(+2.34%) |
Aug 02, 2012 | 14.00 | 14.32 | 13.94 | 14.17 | 2,010,624 | -0.03(-0.22%) |