Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.82 | 17.11 | 16.68 | 16.84 | 4,259,412 | +0.72(+4.45%) |
Oct 26, 2012 | 16.05 | 16.12 | 16.12 | 16.12 | 1,628,137 | +0.07(+0.43%) |
Oct 25, 2012 | 16.25 | 16.35 | 15.97 | 16.05 | 1,477,964 | -0.08(-0.51%) |
Oct 24, 2012 | 16.27 | 16.32 | 16.08 | 16.14 | 1,170,507 | -0.10(-0.63%) |
Oct 23, 2012 | 16.17 | 16.31 | 15.97 | 16.24 | 1,222,657 | -0.18(-1.08%) |
Oct 19, 2012 | 16.52 | 16.64 | 16.21 | 16.42 | 7,120,950 | -0.17(-1.00%) |
Oct 18, 2012 | 16.42 | 16.59 | 16.35 | 16.58 | 2,737,810 | +0.13(+0.81%) |
Oct 17, 2012 | 16.24 | 16.51 | 16.21 | 16.45 | 1,936,179 | +0.27(+1.65%) |
Oct 16, 2012 | 15.99 | 16.23 | 15.79 | 16.18 | 2,645,123 | +0.20(+1.27%) |
Oct 15, 2012 | 15.64 | 16.00 | 15.52 | 15.98 | 2,661,503 | +0.29(+1.86%) |
Oct 12, 2012 | 15.78 | 15.85 | 15.59 | 15.69 | 1,470,243 | -0.06(-0.40%) |
Oct 11, 2012 | 15.86 | 15.94 | 15.74 | 15.75 | 1,654,978 | -0.04(-0.24%) |
Oct 10, 2012 | 15.85 | 15.91 | 15.71 | 15.79 | 1,630,980 | -0.09(-0.56%) |
Oct 09, 2012 | 15.93 | 15.98 | 15.78 | 15.88 | 1,973,880 | -0.08(-0.48%) |
Oct 08, 2012 | 15.92 | 16.01 | 15.83 | 15.95 | 1,296,086 | +0.03(+0.16%) |
Oct 05, 2012 | 15.85 | 16.06 | 15.84 | 15.93 | 1,359,805 | +0.17(+1.05%) |
Oct 04, 2012 | 15.88 | 15.89 | 15.65 | 15.76 | 2,758,399 | -0.04(-0.24%) |
Oct 03, 2012 | 15.52 | 15.90 | 15.52 | 15.80 | 1,842,742 | +0.28(+1.80%) |
Oct 02, 2012 | 15.76 | 15.78 | 15.46 | 15.52 | 2,768,988 | -0.23(-1.49%) |
Oct 01, 2012 | 15.90 | 15.98 | 15.72 | 15.76 | 2,044,545 | -0.15(-0.92%) |
Sep 28, 2012 | 15.67 | 15.95 | 15.59 | 15.90 | 3,044,731 | +0.18(+1.13%) |
Sep 27, 2012 | 15.50 | 15.74 | 15.39 | 15.72 | 2,665,167 | +0.30(+1.93%) |
Sep 26, 2012 | 15.74 | 15.74 | 15.33 | 15.43 | 1,860,257 | -0.32(-2.06%) |
Sep 25, 2012 | 15.76 | 15.89 | 15.70 | 15.75 | 2,787,466 | -0.03(-0.16%) |
Sep 24, 2012 | 15.90 | 16.00 | 15.75 | 15.78 | 1,623,252 | -0.16(-1.00%) |
Sep 21, 2012 | 15.89 | 15.95 | 15.85 | 15.93 | 3,413,009 | +0.13(+0.84%) |
Sep 20, 2012 | 15.90 | 15.94 | 15.67 | 15.80 | 1,869,486 | -0.18(-1.11%) |
Sep 19, 2012 | 15.73 | 15.99 | 15.66 | 15.98 | 1,798,603 | +0.27(+1.70%) |
Sep 18, 2012 | 15.82 | 15.85 | 15.62 | 15.71 | 1,545,599 | -0.11(-0.68%) |
Sep 17, 2012 | 15.80 | 15.86 | 15.69 | 15.82 | 1,843,232 | -0.05(-0.32%) |
Sep 14, 2012 | 15.71 | 16.02 | 15.70 | 15.87 | 2,580,763 | +0.15(+0.97%) |
Sep 13, 2012 | 15.52 | 15.76 | 15.29 | 15.72 | 2,827,576 | +0.23(+1.52%) |
Sep 12, 2012 | 15.51 | 15.52 | 15.40 | 15.48 | 1,422,616 | +0.06(+0.41%) |
Sep 11, 2012 | 15.24 | 15.44 | 15.21 | 15.42 | 2,848,243 | +0.18(+1.15%) |
Sep 10, 2012 | 15.14 | 15.26 | 15.06 | 15.24 | 2,176,936 | +0.04(+0.29%) |
Sep 07, 2012 | 15.15 | 15.24 | 15.13 | 15.20 | 1,507,889 | +0.06(+0.41%) |
Sep 06, 2012 | 15.01 | 15.21 | 15.01 | 15.14 | 1,857,079 | +0.14(+0.96%) |
Sep 05, 2012 | 15.02 | 15.05 | 14.86 | 14.99 | 1,680,867 | -0.06(-0.37%) |
Sep 04, 2012 | 14.93 | 15.11 | 14.78 | 15.05 | 5,277,189 | +0.16(+1.05%) |
Aug 31, 2012 | 14.95 | 15.04 | 14.84 | 14.89 | 4,636,909 | +0.01(+0.04%) |
Aug 30, 2012 | 14.78 | 14.95 | 14.74 | 14.89 | 4,174,942 | +0.00(+0.00%) |
Aug 29, 2012 | 14.86 | 14.94 | 14.81 | 14.89 | 928,443 | -0.02(-0.13%) |
Aug 27, 2012 | 15.00 | 15.02 | 14.88 | 14.91 | 1,839,443 | -0.08(-0.54%) |
Aug 24, 2012 | 14.78 | 15.05 | 14.71 | 14.99 | 1,774,120 | +0.21(+1.40%) |
Aug 23, 2012 | 14.76 | 14.89 | 14.67 | 14.78 | 1,524,752 | -0.01(-0.04%) |
Aug 22, 2012 | 14.78 | 14.89 | 14.76 | 14.79 | 1,679,424 | +0.00(+0.00%) |
Aug 21, 2012 | 14.84 | 14.94 | 14.74 | 14.79 | 1,304,803 | -0.01(-0.09%) |
Aug 20, 2012 | 14.97 | 15.00 | 14.78 | 14.80 | 2,066,217 | -0.18(-1.17%) |
Aug 17, 2012 | 14.82 | 15.00 | 14.72 | 14.97 | 1,931,250 | +0.15(+1.02%) |
Aug 16, 2012 | 14.60 | 14.84 | 14.52 | 14.82 | 1,918,975 | +0.26(+1.81%) |
Aug 15, 2012 | 14.54 | 14.61 | 14.46 | 14.56 | 1,958,482 | -0.01(-0.04%) |
Aug 14, 2012 | 14.61 | 14.70 | 14.52 | 14.57 | 1,489,279 | +0.01(+0.09%) |
Aug 13, 2012 | 14.50 | 14.61 | 14.42 | 14.55 | 1,737,464 | +0.05(+0.35%) |
Aug 10, 2012 | 14.53 | 14.56 | 14.38 | 14.50 | 2,263,217 | -0.04(-0.26%) |
Aug 09, 2012 | 14.60 | 14.70 | 14.53 | 14.54 | 2,109,060 | -0.06(-0.39%) |
Aug 08, 2012 | 14.43 | 14.60 | 14.33 | 14.60 | 2,406,557 | +0.16(+1.13%) |
Aug 07, 2012 | 14.33 | 14.55 | 14.32 | 14.44 | 2,451,818 | +0.15(+1.05%) |
Aug 06, 2012 | 14.46 | 14.52 | 14.26 | 14.28 | 4,189,942 | -0.19(-1.34%) |
Aug 03, 2012 | 14.65 | 14.71 | 14.45 | 14.48 | 2,134,683 | +0.07(+0.48%) |
Aug 02, 2012 | 14.47 | 14.59 | 14.28 | 14.41 | 3,461,167 | -0.14(-0.95%) |