Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.33 | 15.33 | 15.10 | 15.17 | 3,834,080 | -0.10(-0.67%) |
Oct 26, 2012 | 15.29 | 15.27 | 15.27 | 15.27 | 38,179 | +0.01(+0.05%) |
Oct 25, 2012 | 15.30 | 15.30 | 15.13 | 15.26 | 524,570 | +0.09(+0.57%) |
Oct 24, 2012 | 15.52 | 15.57 | 15.14 | 15.18 | 38,714 | -0.27(-1.78%) |
Oct 23, 2012 | 15.52 | 15.52 | 15.28 | 15.45 | 121,942 | -0.41(-2.59%) |
Oct 19, 2012 | 16.19 | 16.19 | 15.81 | 15.86 | 29,764 | -0.35(-2.14%) |
Oct 18, 2012 | 16.18 | 16.24 | 16.11 | 16.21 | 44,544 | +0.06(+0.34%) |
Oct 17, 2012 | 15.91 | 16.17 | 15.89 | 16.15 | 40,748 | +0.26(+1.64%) |
Oct 16, 2012 | 15.63 | 15.91 | 15.63 | 15.89 | 119,856 | +0.36(+2.34%) |
Oct 15, 2012 | 15.48 | 15.54 | 15.33 | 15.53 | 27,502 | +0.03(+0.20%) |
Oct 12, 2012 | 15.52 | 15.57 | 15.36 | 15.50 | 20,421 | -0.12(-0.76%) |
Oct 11, 2012 | 15.51 | 15.70 | 15.48 | 15.62 | 59,106 | +0.29(+1.90%) |
Oct 10, 2012 | 15.54 | 15.55 | 15.29 | 15.33 | 40,204 | -0.27(-1.72%) |
Oct 09, 2012 | 15.60 | 15.71 | 15.48 | 15.59 | 34,129 | +0.20(+1.28%) |
Oct 08, 2012 | 15.25 | 15.42 | 15.21 | 15.40 | 20,962 | +0.06(+0.41%) |
Oct 05, 2012 | 15.52 | 15.55 | 15.31 | 15.33 | 42,350 | -0.13(-0.82%) |
Oct 04, 2012 | 15.32 | 15.46 | 15.25 | 15.46 | 233,728 | +0.29(+1.92%) |
Oct 03, 2012 | 15.44 | 15.44 | 15.09 | 15.17 | 36,159 | -0.32(-2.09%) |
Oct 02, 2012 | 15.59 | 15.59 | 15.41 | 15.49 | 67,401 | +0.01(+0.05%) |
Oct 01, 2012 | 15.51 | 15.63 | 15.46 | 15.48 | 54,348 | +0.07(+0.46%) |
Sep 28, 2012 | 15.42 | 15.44 | 15.29 | 15.41 | 59,438 | -0.06(-0.41%) |
Sep 27, 2012 | 15.33 | 15.51 | 15.31 | 15.48 | 106,067 | +0.28(+1.87%) |
Sep 26, 2012 | 15.30 | 15.33 | 15.11 | 15.19 | 388,581 | -0.23(-1.48%) |
Sep 25, 2012 | 15.79 | 15.79 | 15.42 | 15.42 | 73,459 | -0.32(-2.05%) |
Sep 24, 2012 | 15.78 | 15.84 | 15.69 | 15.74 | 20,365 | -0.18(-1.14%) |
Sep 21, 2012 | 16.03 | 16.09 | 15.90 | 15.93 | 37,620 | +0.03(+0.20%) |
Sep 20, 2012 | 15.78 | 15.93 | 15.63 | 15.89 | 26,128 | -0.02(-0.15%) |
Sep 19, 2012 | 16.05 | 16.05 | 15.83 | 15.92 | 82,040 | -0.12(-0.74%) |
Sep 18, 2012 | 16.22 | 16.22 | 15.90 | 16.04 | 74,459 | -0.20(-1.21%) |
Sep 17, 2012 | 16.51 | 16.51 | 16.20 | 16.23 | 43,787 | -0.24(-1.48%) |
Sep 14, 2012 | 16.28 | 16.64 | 16.28 | 16.48 | 125,436 | +0.32(+1.95%) |
Sep 13, 2012 | 15.89 | 16.22 | 15.70 | 16.16 | 53,398 | +0.32(+2.04%) |
Sep 12, 2012 | 15.87 | 15.93 | 15.78 | 15.84 | 65,358 | +0.06(+0.40%) |
Sep 11, 2012 | 15.55 | 15.78 | 15.52 | 15.78 | 62,988 | +0.32(+2.04%) |
Sep 10, 2012 | 15.55 | 15.68 | 15.46 | 15.46 | 28,910 | -0.09(-0.56%) |
Sep 07, 2012 | 15.28 | 15.57 | 15.28 | 15.55 | 143,184 | +0.35(+2.34%) |
Sep 06, 2012 | 15.00 | 15.35 | 15.00 | 15.19 | 55,950 | +0.32(+2.14%) |
Sep 05, 2012 | 14.88 | 14.94 | 14.80 | 14.87 | 50,322 | -0.01(-0.07%) |
Sep 04, 2012 | 14.99 | 14.99 | 14.72 | 14.88 | 146,722 | -0.13(-0.89%) |
Aug 31, 2012 | 14.99 | 15.03 | 14.88 | 15.02 | 57,450 | +0.19(+1.31%) |
Aug 30, 2012 | 14.92 | 14.92 | 14.73 | 14.82 | 40,663 | -0.17(-1.14%) |
Aug 29, 2012 | 15.16 | 15.16 | 14.95 | 14.99 | 35,985 | -0.10(-0.68%) |
Aug 27, 2012 | 15.18 | 15.26 | 15.09 | 15.10 | 15,264 | -0.04(-0.26%) |
Aug 24, 2012 | 15.04 | 15.17 | 14.93 | 15.14 | 18,440 | +0.09(+0.58%) |
Aug 23, 2012 | 15.30 | 15.33 | 15.05 | 15.05 | 31,591 | -0.27(-1.75%) |
Aug 22, 2012 | 15.36 | 15.36 | 15.19 | 15.32 | 109,069 | -0.02(-0.10%) |
Aug 21, 2012 | 15.48 | 15.54 | 15.29 | 15.33 | 22,026 | -0.04(-0.26%) |
Aug 20, 2012 | 15.29 | 15.40 | 15.29 | 15.37 | 56,504 | +0.02(+0.15%) |
Aug 17, 2012 | 15.38 | 15.39 | 15.30 | 15.35 | 24,792 | -0.02(-0.15%) |
Aug 16, 2012 | 15.18 | 15.40 | 15.18 | 15.37 | 46,381 | +0.20(+1.30%) |
Aug 15, 2012 | 15.22 | 15.22 | 15.08 | 15.18 | 109,700 | -0.04(-0.26%) |
Aug 14, 2012 | 15.27 | 15.35 | 15.17 | 15.22 | 175,271 | -0.03(-0.21%) |
Aug 13, 2012 | 15.35 | 15.37 | 15.15 | 15.25 | 24,174 | -0.10(-0.67%) |
Aug 10, 2012 | 15.23 | 15.35 | 15.13 | 15.35 | 53,426 | +0.00(+0.00%) |
Aug 09, 2012 | 15.13 | 15.40 | 15.13 | 15.35 | 89,005 | +0.20(+1.30%) |
Aug 08, 2012 | 15.05 | 15.25 | 15.05 | 15.15 | 57,310 | +0.00(+0.00%) |
Aug 07, 2012 | 15.00 | 15.26 | 15.00 | 15.15 | 174,699 | +0.35(+2.34%) |
Aug 06, 2012 | 14.71 | 14.92 | 14.71 | 14.81 | 105,414 | +0.10(+0.70%) |
Aug 03, 2012 | 14.62 | 14.77 | 14.58 | 14.70 | 50,527 | +0.33(+2.30%) |
Aug 02, 2012 | 14.59 | 14.78 | 14.22 | 14.37 | 125,046 | -0.32(-2.20%) |