Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.33 | 15.00 | 14.07 | 14.33 | 9,279,085 | +0.01(+0.06%) |
Oct 26, 2012 | 14.57 | 14.32 | 14.32 | 14.32 | 4,929,189 | -0.26(-1.78%) |
Oct 25, 2012 | 14.63 | 14.83 | 14.46 | 14.58 | 4,536,349 | +0.06(+0.45%) |
Oct 24, 2012 | 14.82 | 14.91 | 14.46 | 14.51 | 4,228,592 | -0.25(-1.69%) |
Oct 23, 2012 | 14.96 | 15.00 | 14.69 | 14.76 | 5,075,012 | -0.48(-3.16%) |
Oct 19, 2012 | 15.82 | 15.84 | 15.24 | 15.24 | 8,199,588 | -0.63(-3.96%) |
Oct 18, 2012 | 15.94 | 15.99 | 15.84 | 15.87 | 4,099,637 | -0.12(-0.75%) |
Oct 17, 2012 | 15.84 | 16.04 | 15.82 | 15.99 | 4,329,864 | +0.14(+0.87%) |
Oct 16, 2012 | 15.98 | 16.07 | 15.72 | 15.85 | 4,610,248 | -0.12(-0.75%) |
Oct 15, 2012 | 15.82 | 16.01 | 15.76 | 15.97 | 4,560,241 | +0.15(+0.93%) |
Oct 12, 2012 | 16.16 | 16.16 | 15.77 | 15.82 | 5,051,004 | -0.18(-1.15%) |
Oct 11, 2012 | 15.98 | 16.20 | 15.93 | 16.01 | 3,432,074 | +0.15(+0.93%) |
Oct 10, 2012 | 15.80 | 15.98 | 15.76 | 15.86 | 4,847,404 | +0.04(+0.23%) |
Oct 09, 2012 | 16.03 | 16.22 | 15.78 | 15.82 | 5,258,798 | -0.24(-1.50%) |
Oct 08, 2012 | 16.07 | 16.24 | 16.00 | 16.07 | 6,726,658 | -0.02(-0.12%) |
Oct 05, 2012 | 15.73 | 16.14 | 15.71 | 16.08 | 14,191,923 | +1.08(+7.21%) |
Oct 04, 2012 | 14.84 | 15.10 | 14.74 | 15.00 | 5,023,515 | +0.19(+1.31%) |
Oct 03, 2012 | 14.74 | 14.84 | 14.56 | 14.81 | 3,630,840 | +0.07(+0.50%) |
Oct 02, 2012 | 14.98 | 15.03 | 14.70 | 14.73 | 3,866,922 | -0.20(-1.36%) |
Oct 01, 2012 | 14.77 | 15.00 | 14.74 | 14.94 | 4,409,338 | +0.19(+1.25%) |
Sep 28, 2012 | 14.89 | 14.93 | 14.67 | 14.75 | 4,561,155 | -0.22(-1.48%) |
Sep 27, 2012 | 14.73 | 15.01 | 14.54 | 14.97 | 3,968,128 | +0.31(+2.15%) |
Sep 26, 2012 | 14.59 | 14.84 | 14.45 | 14.66 | 3,529,222 | +0.07(+0.51%) |
Sep 25, 2012 | 14.81 | 14.86 | 14.50 | 14.59 | 4,918,853 | -0.16(-1.07%) |
Sep 24, 2012 | 14.93 | 14.96 | 14.58 | 14.74 | 3,442,021 | -0.18(-1.24%) |
Sep 21, 2012 | 14.89 | 15.18 | 14.88 | 14.93 | 4,734,239 | +0.15(+1.00%) |
Sep 20, 2012 | 14.74 | 14.82 | 14.61 | 14.78 | 3,889,526 | -0.02(-0.13%) |
Sep 19, 2012 | 14.90 | 14.95 | 14.67 | 14.80 | 3,972,467 | -0.12(-0.81%) |
Sep 18, 2012 | 14.95 | 15.03 | 14.84 | 14.92 | 4,262,760 | -0.01(-0.06%) |
Sep 17, 2012 | 15.08 | 15.12 | 14.87 | 14.93 | 11,035,172 | -0.14(-0.92%) |
Sep 14, 2012 | 15.17 | 15.62 | 14.98 | 15.07 | 7,682,276 | +0.01(+0.06%) |
Sep 13, 2012 | 14.57 | 15.08 | 14.46 | 15.06 | 6,971,766 | +0.51(+3.50%) |
Sep 12, 2012 | 14.74 | 14.86 | 14.46 | 14.55 | 4,779,655 | -0.17(-1.13%) |
Sep 11, 2012 | 14.70 | 14.72 | 14.51 | 14.71 | 4,598,386 | +0.03(+0.19%) |
Sep 10, 2012 | 14.80 | 14.85 | 14.65 | 14.69 | 3,822,775 | -0.10(-0.69%) |
Sep 07, 2012 | 14.52 | 14.80 | 14.50 | 14.79 | 4,369,551 | +0.24(+1.65%) |
Sep 06, 2012 | 14.21 | 14.55 | 14.14 | 14.55 | 4,773,892 | +0.48(+3.42%) |
Sep 05, 2012 | 14.00 | 14.11 | 13.94 | 14.07 | 5,706,544 | +0.02(+0.13%) |
Sep 04, 2012 | 14.30 | 14.30 | 13.98 | 14.05 | 5,698,898 | -0.24(-1.68%) |
Aug 31, 2012 | 14.38 | 14.46 | 14.27 | 14.29 | 3,521,778 | +0.01(+0.07%) |
Aug 30, 2012 | 14.30 | 14.34 | 14.22 | 14.28 | 4,765,892 | -0.06(-0.39%) |
Aug 29, 2012 | 14.28 | 14.39 | 14.13 | 14.34 | 4,325,740 | +0.00(+0.00%) |
Aug 27, 2012 | 14.40 | 14.53 | 14.28 | 14.34 | 3,468,479 | -0.06(-0.39%) |
Aug 24, 2012 | 14.27 | 14.47 | 14.23 | 14.39 | 4,491,993 | +0.06(+0.39%) |
Aug 23, 2012 | 14.64 | 14.70 | 14.30 | 14.34 | 5,622,570 | -0.40(-2.70%) |
Aug 22, 2012 | 14.84 | 14.91 | 14.65 | 14.73 | 3,979,475 | -0.11(-0.75%) |
Aug 21, 2012 | 14.97 | 15.12 | 14.82 | 14.84 | 5,039,859 | -0.15(-0.99%) |
Aug 20, 2012 | 14.75 | 15.00 | 14.64 | 14.99 | 5,142,290 | +0.23(+1.57%) |
Aug 17, 2012 | 14.73 | 14.83 | 14.59 | 14.76 | 6,277,042 | +0.05(+0.31%) |
Aug 16, 2012 | 14.87 | 14.92 | 14.68 | 14.71 | 3,799,959 | -0.11(-0.75%) |
Aug 15, 2012 | 14.77 | 14.90 | 14.73 | 14.83 | 2,742,445 | +0.01(+0.06%) |
Aug 14, 2012 | 14.75 | 14.91 | 14.70 | 14.82 | 5,560,218 | +0.16(+1.07%) |
Aug 13, 2012 | 14.75 | 14.89 | 14.55 | 14.66 | 2,762,092 | -0.19(-1.25%) |
Aug 10, 2012 | 14.91 | 14.95 | 14.71 | 14.84 | 3,593,072 | -0.15(-0.97%) |
Aug 09, 2012 | 14.74 | 15.15 | 14.65 | 14.99 | 6,419,096 | +0.20(+1.36%) |
Aug 08, 2012 | 14.59 | 14.80 | 14.42 | 14.79 | 4,907,403 | +0.18(+1.25%) |
Aug 07, 2012 | 14.28 | 14.79 | 14.16 | 14.61 | 6,213,944 | +0.39(+2.76%) |
Aug 06, 2012 | 13.61 | 14.26 | 13.54 | 14.22 | 9,629,905 | +0.64(+4.70%) |
Aug 03, 2012 | 13.49 | 13.61 | 13.43 | 13.58 | 20,066,506 | +0.40(+3.04%) |
Aug 02, 2012 | 13.80 | 13.90 | 13.18 | 13.18 | 15,901,646 | -0.77(-5.56%) |