Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.54 | 15.66 | 14.85 | 15.07 | 1,561,792 | -0.57(-3.65%) |
Oct 26, 2012 | 15.65 | 15.64 | 15.64 | 15.64 | 487,936 | +0.00(+0.00%) |
Oct 25, 2012 | 15.64 | 15.70 | 15.37 | 15.64 | 362,732 | +0.20(+1.27%) |
Oct 24, 2012 | 15.62 | 15.65 | 15.32 | 15.45 | 625,911 | -0.04(-0.27%) |
Oct 23, 2012 | 15.33 | 15.69 | 15.09 | 15.49 | 801,231 | -0.46(-2.88%) |
Oct 19, 2012 | 16.29 | 16.31 | 15.85 | 15.95 | 551,538 | -0.51(-3.11%) |
Oct 18, 2012 | 16.29 | 16.58 | 16.16 | 16.46 | 1,007,039 | +0.17(+1.07%) |
Oct 17, 2012 | 16.02 | 16.38 | 15.90 | 16.29 | 787,920 | +0.40(+2.53%) |
Oct 16, 2012 | 15.81 | 16.09 | 15.81 | 15.89 | 637,233 | -0.01(-0.03%) |
Oct 15, 2012 | 15.80 | 15.96 | 15.63 | 15.89 | 584,716 | +0.14(+0.91%) |
Oct 12, 2012 | 16.21 | 16.33 | 15.66 | 15.75 | 860,709 | -0.55(-3.37%) |
Oct 11, 2012 | 16.47 | 16.53 | 16.25 | 16.30 | 618,607 | +0.14(+0.85%) |
Oct 10, 2012 | 15.99 | 16.17 | 15.83 | 16.16 | 803,656 | +0.15(+0.92%) |
Oct 09, 2012 | 16.11 | 16.27 | 15.97 | 16.01 | 528,394 | -0.10(-0.59%) |
Oct 08, 2012 | 16.08 | 16.24 | 15.98 | 16.11 | 937,749 | -0.16(-0.97%) |
Oct 05, 2012 | 16.43 | 16.64 | 16.16 | 16.27 | 841,668 | +0.05(+0.29%) |
Oct 04, 2012 | 16.02 | 16.29 | 15.82 | 16.22 | 899,808 | +0.36(+2.27%) |
Oct 03, 2012 | 16.01 | 16.11 | 15.80 | 15.86 | 809,105 | -0.10(-0.60%) |
Oct 02, 2012 | 15.99 | 16.12 | 15.81 | 15.96 | 607,031 | +0.09(+0.57%) |
Oct 01, 2012 | 14.92 | 16.09 | 14.92 | 15.87 | 1,572,777 | +0.34(+2.21%) |
Sep 28, 2012 | 15.58 | 15.65 | 15.34 | 15.52 | 829,383 | -0.17(-1.11%) |
Sep 27, 2012 | 15.47 | 15.98 | 15.34 | 15.70 | 1,499,591 | +0.38(+2.45%) |
Sep 26, 2012 | 15.58 | 15.66 | 15.14 | 15.32 | 741,140 | -0.29(-1.83%) |
Sep 25, 2012 | 16.42 | 16.49 | 15.59 | 15.61 | 938,188 | -0.74(-4.52%) |
Sep 24, 2012 | 16.38 | 16.64 | 16.30 | 16.35 | 459,733 | -0.22(-1.31%) |
Sep 21, 2012 | 17.07 | 17.11 | 16.55 | 16.56 | 1,142,133 | -0.27(-1.63%) |
Sep 20, 2012 | 16.53 | 17.01 | 16.48 | 16.84 | 1,014,880 | +0.13(+0.79%) |
Sep 19, 2012 | 16.33 | 16.73 | 16.26 | 16.71 | 1,045,805 | +0.40(+2.46%) |
Sep 18, 2012 | 16.50 | 16.67 | 16.22 | 16.30 | 748,938 | -0.23(-1.37%) |
Sep 17, 2012 | 16.78 | 16.78 | 16.27 | 16.53 | 737,122 | -0.36(-2.16%) |
Sep 14, 2012 | 16.38 | 16.97 | 16.36 | 16.90 | 1,153,686 | +0.48(+2.90%) |
Sep 13, 2012 | 16.25 | 16.47 | 15.99 | 16.42 | 732,789 | +0.17(+1.04%) |
Sep 12, 2012 | 16.29 | 16.32 | 15.96 | 16.25 | 616,207 | +0.13(+0.79%) |
Sep 11, 2012 | 16.24 | 16.37 | 16.06 | 16.13 | 737,050 | -0.08(-0.49%) |
Sep 10, 2012 | 15.98 | 16.58 | 15.98 | 16.20 | 1,685,616 | +0.15(+0.95%) |
Sep 07, 2012 | 14.50 | 16.09 | 14.37 | 16.05 | 1,267,906 | +0.66(+4.25%) |
Sep 06, 2012 | 14.88 | 15.46 | 14.85 | 15.40 | 966,094 | +0.66(+4.44%) |
Sep 05, 2012 | 14.51 | 14.85 | 14.42 | 14.74 | 617,388 | +0.28(+1.94%) |
Sep 04, 2012 | 14.25 | 14.53 | 13.97 | 14.46 | 499,733 | +0.15(+1.03%) |
Aug 31, 2012 | 14.42 | 14.56 | 14.18 | 14.31 | 560,320 | +0.05(+0.33%) |
Aug 30, 2012 | 14.50 | 14.59 | 14.22 | 14.27 | 492,822 | -0.39(-2.63%) |
Aug 29, 2012 | 14.63 | 14.71 | 14.50 | 14.65 | 431,266 | -0.02(-0.11%) |
Aug 27, 2012 | 14.54 | 14.86 | 14.43 | 14.67 | 636,809 | +0.23(+1.57%) |
Aug 24, 2012 | 14.66 | 14.71 | 14.42 | 14.44 | 763,614 | -0.27(-1.83%) |
Aug 23, 2012 | 14.86 | 14.90 | 14.63 | 14.71 | 734,780 | -0.18(-1.21%) |
Aug 22, 2012 | 15.02 | 15.05 | 14.78 | 14.89 | 833,129 | -0.20(-1.30%) |
Aug 21, 2012 | 14.91 | 15.27 | 14.91 | 15.08 | 1,040,759 | +0.25(+1.71%) |
Aug 20, 2012 | 15.32 | 15.33 | 14.77 | 14.83 | 1,132,768 | -0.54(-3.51%) |
Aug 17, 2012 | 15.11 | 15.39 | 15.07 | 15.37 | 378,031 | +0.27(+1.78%) |
Aug 16, 2012 | 14.97 | 15.15 | 14.86 | 15.10 | 683,135 | +0.12(+0.81%) |
Aug 15, 2012 | 14.89 | 15.10 | 14.79 | 14.98 | 1,104,270 | +0.08(+0.57%) |
Aug 14, 2012 | 14.87 | 15.01 | 14.76 | 14.89 | 646,414 | +0.15(+1.04%) |
Aug 13, 2012 | 14.88 | 14.97 | 14.32 | 14.74 | 1,304,263 | -0.21(-1.41%) |
Aug 10, 2012 | 14.81 | 15.02 | 14.74 | 14.95 | 749,950 | +0.06(+0.39%) |
Aug 09, 2012 | 14.57 | 14.92 | 14.51 | 14.89 | 616,955 | +0.34(+2.36%) |
Aug 08, 2012 | 14.40 | 14.61 | 14.09 | 14.55 | 796,709 | +0.11(+0.73%) |
Aug 07, 2012 | 14.36 | 14.71 | 14.21 | 14.45 | 1,285,172 | +0.30(+2.09%) |
Aug 06, 2012 | 13.69 | 14.26 | 13.67 | 14.15 | 1,346,285 | +0.54(+3.96%) |
Aug 03, 2012 | 13.54 | 13.80 | 13.52 | 13.61 | 1,292,016 | +0.46(+3.49%) |
Aug 02, 2012 | 13.45 | 13.85 | 12.98 | 13.15 | 1,311,862 | -0.33(-2.43%) |