Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.50 | 14.59 | 14.30 | 14.47 | 6,682,308 | -0.05(-0.37%) |
Oct 26, 2012 | 14.47 | 14.53 | 14.53 | 14.53 | 9,254,400 | +0.03(+0.18%) |
Oct 25, 2012 | 14.60 | 14.60 | 14.30 | 14.50 | 5,670,588 | +0.13(+0.89%) |
Oct 24, 2012 | 14.28 | 14.42 | 14.12 | 14.37 | 6,318,516 | +0.19(+1.36%) |
Oct 23, 2012 | 14.29 | 14.31 | 13.67 | 14.18 | 8,959,362 | -0.18(-1.25%) |
Oct 19, 2012 | 14.43 | 14.77 | 14.20 | 14.36 | 17,519,988 | -0.10(-0.69%) |
Oct 18, 2012 | 14.56 | 14.63 | 14.44 | 14.46 | 5,866,038 | -0.18(-1.21%) |
Oct 17, 2012 | 14.89 | 14.89 | 14.56 | 14.63 | 5,391,996 | -0.16(-1.07%) |
Oct 16, 2012 | 14.64 | 14.79 | 14.56 | 14.79 | 5,151,762 | +0.24(+1.67%) |
Oct 15, 2012 | 14.61 | 14.66 | 14.36 | 14.55 | 6,337,986 | +0.03(+0.22%) |
Oct 12, 2012 | 14.38 | 14.64 | 14.36 | 14.52 | 8,301,990 | +0.15(+1.07%) |
Oct 11, 2012 | 14.68 | 14.80 | 14.31 | 14.36 | 8,347,176 | -0.27(-1.86%) |
Oct 10, 2012 | 13.88 | 14.71 | 13.84 | 14.63 | 22,682,688 | +0.54(+3.79%) |
Oct 09, 2012 | 14.93 | 14.93 | 14.10 | 14.10 | 53,201,308 | -3.80(-21.24%) |
Oct 08, 2012 | 18.05 | 18.07 | 17.79 | 17.90 | 4,594,434 | -0.17(-0.96%) |
Oct 05, 2012 | 18.31 | 18.33 | 18.04 | 18.07 | 2,640,966 | -0.22(-1.18%) |
Oct 04, 2012 | 18.29 | 18.46 | 18.20 | 18.29 | 2,273,250 | +0.06(+0.35%) |
Oct 03, 2012 | 18.09 | 18.24 | 17.93 | 18.23 | 3,548,172 | +0.22(+1.24%) |
Oct 02, 2012 | 17.99 | 18.25 | 17.93 | 18.00 | 2,643,798 | +0.04(+0.24%) |
Oct 01, 2012 | 17.89 | 18.22 | 17.81 | 17.96 | 4,104,324 | +0.07(+0.37%) |
Sep 28, 2012 | 17.57 | 17.98 | 17.48 | 17.89 | 7,178,448 | +0.31(+1.75%) |
Sep 27, 2012 | 17.13 | 17.68 | 17.08 | 17.59 | 3,757,524 | +0.44(+2.57%) |
Sep 26, 2012 | 17.35 | 17.41 | 17.14 | 17.15 | 2,970,402 | -0.26(-1.47%) |
Sep 25, 2012 | 17.48 | 17.62 | 17.39 | 17.40 | 2,606,832 | +0.01(+0.03%) |
Sep 24, 2012 | 17.55 | 17.59 | 17.32 | 17.40 | 2,750,862 | -0.24(-1.38%) |
Sep 21, 2012 | 17.41 | 17.71 | 17.36 | 17.64 | 6,720,816 | +0.39(+2.28%) |
Sep 20, 2012 | 17.28 | 17.33 | 17.09 | 17.25 | 4,043,640 | -0.08(-0.48%) |
Sep 19, 2012 | 17.35 | 17.47 | 17.31 | 17.33 | 6,604,716 | -0.00(-0.01%) |
Sep 18, 2012 | 17.23 | 17.53 | 17.23 | 17.33 | 5,848,830 | +0.00(+0.00%) |
Sep 17, 2012 | 17.43 | 17.49 | 17.29 | 17.33 | 9,656,286 | -0.18(-1.05%) |
Sep 14, 2012 | 17.66 | 17.70 | 17.47 | 17.52 | 4,085,412 | -0.02(-0.13%) |
Sep 13, 2012 | 17.60 | 17.73 | 17.53 | 17.54 | 7,831,806 | -0.07(-0.39%) |
Sep 12, 2012 | 17.68 | 17.79 | 17.61 | 17.61 | 7,287,030 | -0.06(-0.32%) |
Sep 11, 2012 | 17.92 | 18.00 | 17.65 | 17.66 | 3,990,450 | -0.22(-1.24%) |
Sep 10, 2012 | 18.22 | 18.31 | 17.88 | 17.89 | 2,511,186 | -0.25(-1.38%) |
Sep 07, 2012 | 17.83 | 18.17 | 17.64 | 18.14 | 10,403,550 | +0.33(+1.87%) |
Sep 06, 2012 | 17.51 | 17.91 | 17.46 | 17.80 | 6,316,332 | +0.48(+2.76%) |
Sep 05, 2012 | 17.36 | 17.49 | 17.18 | 17.32 | 3,406,974 | -0.05(-0.28%) |
Sep 04, 2012 | 16.95 | 17.50 | 16.95 | 17.37 | 4,312,524 | +0.36(+2.09%) |
Aug 31, 2012 | 17.11 | 17.16 | 16.88 | 17.02 | 3,054,114 | +0.02(+0.11%) |
Aug 30, 2012 | 16.93 | 17.10 | 16.77 | 17.00 | 4,263,360 | +0.03(+0.18%) |
Aug 29, 2012 | 16.85 | 17.19 | 16.77 | 16.97 | 4,996,032 | +0.26(+1.56%) |
Aug 27, 2012 | 16.64 | 16.76 | 16.53 | 16.71 | 2,731,212 | +0.18(+1.09%) |
Aug 24, 2012 | 16.48 | 16.58 | 16.33 | 16.53 | 2,679,816 | -0.02(-0.12%) |
Aug 23, 2012 | 16.61 | 16.88 | 16.47 | 16.55 | 4,192,140 | -0.05(-0.31%) |
Aug 22, 2012 | 16.58 | 16.68 | 16.50 | 16.60 | 2,745,486 | -0.01(-0.06%) |
Aug 21, 2012 | 16.58 | 16.71 | 16.54 | 16.61 | 3,862,350 | +0.06(+0.34%) |
Aug 20, 2012 | 16.66 | 16.70 | 16.37 | 16.55 | 3,493,074 | -0.18(-1.10%) |
Aug 17, 2012 | 16.35 | 16.92 | 16.35 | 16.74 | 5,715,804 | +0.44(+2.69%) |
Aug 16, 2012 | 16.34 | 16.47 | 16.25 | 16.30 | 1,844,526 | -0.06(-0.39%) |
Aug 15, 2012 | 16.25 | 16.50 | 16.21 | 16.36 | 1,782,528 | +0.10(+0.62%) |
Aug 14, 2012 | 16.43 | 16.46 | 16.20 | 16.26 | 2,994,762 | -0.05(-0.30%) |
Aug 13, 2012 | 16.28 | 16.37 | 16.06 | 16.31 | 2,586,114 | -0.05(-0.32%) |
Aug 10, 2012 | 16.38 | 16.50 | 16.20 | 16.36 | 3,632,136 | -0.02(-0.13%) |
Aug 09, 2012 | 16.62 | 16.62 | 16.15 | 16.38 | 6,744,384 | -0.33(-1.98%) |
Aug 08, 2012 | 16.82 | 16.94 | 16.60 | 16.71 | 2,967,516 | -0.14(-0.81%) |
Aug 07, 2012 | 16.70 | 17.03 | 16.43 | 16.85 | 4,870,128 | +0.12(+0.69%) |
Aug 06, 2012 | 16.79 | 16.93 | 16.63 | 16.74 | 4,566,414 | -0.15(-0.89%) |
Aug 03, 2012 | 16.82 | 17.05 | 16.75 | 16.89 | 4,098,618 | +0.34(+2.03%) |
Aug 02, 2012 | 16.49 | 16.60 | 16.34 | 16.55 | 4,303,980 | -0.12(-0.75%) |