Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.04 | 14.15 | 13.99 | 14.12 | 3,046,160 | +0.13(+0.93%) |
Oct 26, 2012 | 13.95 | 13.99 | 13.99 | 13.99 | 3,587,365 | +0.06(+0.42%) |
Oct 25, 2012 | 13.82 | 13.94 | 13.77 | 13.94 | 2,414,920 | +0.17(+1.23%) |
Oct 24, 2012 | 13.75 | 13.94 | 13.71 | 13.77 | 3,660,117 | +0.05(+0.38%) |
Oct 23, 2012 | 13.74 | 13.77 | 13.60 | 13.71 | 4,403,868 | -0.24(-1.73%) |
Oct 19, 2012 | 14.14 | 14.16 | 13.94 | 13.96 | 2,871,196 | -0.18(-1.29%) |
Oct 18, 2012 | 14.17 | 14.17 | 14.04 | 14.14 | 2,915,072 | -0.04(-0.28%) |
Oct 17, 2012 | 14.02 | 14.18 | 13.98 | 14.18 | 4,532,716 | +0.20(+1.45%) |
Oct 16, 2012 | 14.01 | 14.01 | 13.85 | 13.97 | 4,932,012 | +0.03(+0.19%) |
Oct 15, 2012 | 13.80 | 13.97 | 13.77 | 13.95 | 3,296,522 | +0.18(+1.28%) |
Oct 12, 2012 | 13.86 | 13.86 | 13.71 | 13.77 | 1,696,699 | -0.03(-0.24%) |
Oct 11, 2012 | 13.93 | 13.94 | 13.79 | 13.81 | 2,903,739 | -0.07(-0.52%) |
Oct 10, 2012 | 13.95 | 13.97 | 13.85 | 13.88 | 2,378,980 | -0.05(-0.33%) |
Oct 09, 2012 | 13.93 | 13.97 | 13.87 | 13.92 | 2,726,091 | -0.03(-0.23%) |
Oct 08, 2012 | 13.96 | 14.01 | 13.86 | 13.96 | 2,160,279 | +0.00(+0.00%) |
Oct 05, 2012 | 14.07 | 14.13 | 13.90 | 13.96 | 3,772,045 | -0.07(-0.46%) |
Oct 04, 2012 | 14.06 | 14.15 | 13.98 | 14.02 | 2,622,489 | -0.01(-0.05%) |
Oct 03, 2012 | 13.84 | 14.04 | 13.83 | 14.03 | 4,886,940 | +0.21(+1.51%) |
Oct 02, 2012 | 13.83 | 13.86 | 13.76 | 13.82 | 2,961,509 | +0.03(+0.24%) |
Oct 01, 2012 | 13.90 | 13.94 | 13.78 | 13.79 | 4,394,864 | -0.10(-0.70%) |
Sep 28, 2012 | 13.87 | 13.91 | 13.76 | 13.88 | 3,891,996 | +0.00(+0.00%) |
Sep 27, 2012 | 14.01 | 14.04 | 13.85 | 13.88 | 5,010,017 | -0.10(-0.70%) |
Sep 26, 2012 | 13.96 | 14.05 | 13.87 | 13.98 | 5,964,424 | +0.02(+0.14%) |
Sep 25, 2012 | 13.88 | 13.97 | 13.86 | 13.96 | 6,095,114 | +0.08(+0.61%) |
Sep 24, 2012 | 13.69 | 13.89 | 13.69 | 13.88 | 4,507,954 | +0.11(+0.80%) |
Sep 21, 2012 | 13.62 | 13.79 | 13.56 | 13.77 | 5,460,519 | +0.16(+1.20%) |
Sep 20, 2012 | 13.50 | 13.69 | 13.46 | 13.60 | 5,771,261 | +0.10(+0.72%) |
Sep 19, 2012 | 13.56 | 13.58 | 13.43 | 13.51 | 3,796,457 | -0.06(-0.43%) |
Sep 18, 2012 | 13.57 | 13.62 | 13.48 | 13.56 | 4,333,505 | +0.01(+0.05%) |
Sep 17, 2012 | 13.70 | 13.71 | 13.52 | 13.56 | 4,200,433 | -0.14(-1.05%) |
Sep 14, 2012 | 13.76 | 13.85 | 13.63 | 13.70 | 5,290,295 | -0.05(-0.38%) |
Sep 13, 2012 | 13.48 | 13.75 | 13.46 | 13.75 | 3,841,009 | +0.26(+1.93%) |
Sep 12, 2012 | 13.63 | 13.65 | 13.49 | 13.49 | 3,146,820 | -0.13(-0.96%) |
Sep 11, 2012 | 13.62 | 13.68 | 13.59 | 13.62 | 2,062,393 | -0.02(-0.14%) |
Sep 10, 2012 | 13.69 | 13.71 | 13.63 | 13.64 | 2,562,850 | -0.01(-0.10%) |
Sep 07, 2012 | 13.68 | 13.69 | 13.60 | 13.66 | 4,306,465 | -0.03(-0.19%) |
Sep 06, 2012 | 13.51 | 13.68 | 13.49 | 13.68 | 5,495,619 | +0.23(+1.70%) |
Sep 05, 2012 | 13.45 | 13.53 | 13.36 | 13.45 | 5,360,992 | +0.01(+0.05%) |
Sep 04, 2012 | 13.30 | 13.47 | 13.23 | 13.45 | 4,586,108 | +0.16(+1.18%) |
Aug 31, 2012 | 13.41 | 13.46 | 13.25 | 13.29 | 3,928,005 | -0.08(-0.63%) |
Aug 30, 2012 | 13.36 | 13.41 | 13.29 | 13.38 | 2,415,038 | -0.04(-0.29%) |
Aug 29, 2012 | 13.41 | 13.46 | 13.36 | 13.41 | 2,916,013 | +0.08(+0.59%) |
Aug 27, 2012 | 13.23 | 13.37 | 13.23 | 13.34 | 2,876,463 | +0.09(+0.69%) |
Aug 24, 2012 | 13.19 | 13.27 | 13.15 | 13.24 | 3,336,492 | +0.05(+0.40%) |
Aug 23, 2012 | 13.28 | 13.30 | 13.15 | 13.19 | 4,365,874 | -0.09(-0.69%) |
Aug 22, 2012 | 13.47 | 13.49 | 13.26 | 13.28 | 4,355,747 | -0.03(-0.24%) |
Aug 21, 2012 | 13.30 | 13.46 | 13.23 | 13.32 | 5,254,015 | +0.00(+0.00%) |
Aug 20, 2012 | 13.18 | 13.32 | 13.12 | 13.32 | 4,301,503 | +0.12(+0.94%) |
Aug 17, 2012 | 13.26 | 13.33 | 13.18 | 13.19 | 4,251,175 | -0.12(-0.88%) |
Aug 16, 2012 | 13.35 | 13.40 | 13.27 | 13.31 | 4,141,596 | -0.06(-0.44%) |
Aug 15, 2012 | 13.40 | 13.46 | 13.35 | 13.37 | 5,125,048 | -0.03(-0.19%) |
Aug 14, 2012 | 13.42 | 13.49 | 13.28 | 13.39 | 16,866,404 | -0.02(-0.13%) |
Aug 13, 2012 | 13.60 | 13.63 | 13.40 | 13.41 | 4,751,514 | -0.19(-1.42%) |
Aug 10, 2012 | 13.55 | 13.64 | 13.51 | 13.61 | 3,727,233 | +0.05(+0.33%) |
Aug 09, 2012 | 13.59 | 13.62 | 13.54 | 13.56 | 3,909,979 | -0.06(-0.47%) |
Aug 08, 2012 | 13.60 | 13.65 | 13.51 | 13.63 | 5,493,965 | +0.05(+0.33%) |
Aug 07, 2012 | 13.66 | 13.75 | 13.57 | 13.58 | 5,039,371 | -0.01(-0.09%) |
Aug 06, 2012 | 13.72 | 13.81 | 13.51 | 13.59 | 6,006,225 | -0.06(-0.47%) |
Aug 03, 2012 | 13.64 | 13.81 | 13.57 | 13.66 | 4,591,143 | +0.21(+1.58%) |
Aug 02, 2012 | 13.40 | 13.67 | 13.21 | 13.45 | 7,409,821 | -0.05(-0.34%) |