Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.50 | 14.54 | 14.45 | 14.51 | 3,234,060 | +0.05(+0.37%) |
Oct 26, 2012 | 14.43 | 14.45 | 14.45 | 14.45 | 2,376,445 | -0.06(-0.45%) |
Oct 25, 2012 | 14.57 | 14.61 | 14.43 | 14.52 | 1,994,501 | +0.11(+0.74%) |
Oct 24, 2012 | 14.44 | 14.47 | 14.38 | 14.41 | 3,757,151 | +0.09(+0.66%) |
Oct 23, 2012 | 14.36 | 14.36 | 14.23 | 14.32 | 5,266,812 | -0.18(-1.22%) |
Oct 19, 2012 | 14.65 | 14.66 | 14.47 | 14.49 | 3,823,988 | -0.15(-1.05%) |
Oct 18, 2012 | 14.66 | 14.78 | 14.60 | 14.65 | 4,712,416 | -0.04(-0.28%) |
Oct 17, 2012 | 14.59 | 14.72 | 14.55 | 14.69 | 10,451,717 | +0.25(+1.72%) |
Oct 16, 2012 | 14.38 | 14.45 | 14.36 | 14.44 | 3,307,331 | +0.09(+0.66%) |
Oct 15, 2012 | 14.29 | 14.39 | 14.22 | 14.35 | 6,674,734 | +0.14(+1.00%) |
Oct 12, 2012 | 14.25 | 14.30 | 14.17 | 14.20 | 4,443,394 | -0.05(-0.33%) |
Oct 11, 2012 | 14.35 | 14.37 | 14.25 | 14.25 | 4,971,767 | +0.08(+0.58%) |
Oct 10, 2012 | 14.24 | 14.26 | 14.12 | 14.17 | 4,063,084 | +0.02(+0.17%) |
Oct 09, 2012 | 14.25 | 14.27 | 14.11 | 14.15 | 6,433,343 | -0.02(-0.17%) |
Oct 08, 2012 | 14.15 | 14.20 | 14.12 | 14.17 | 2,077,402 | +0.00(+0.00%) |
Oct 05, 2012 | 14.34 | 14.36 | 14.11 | 14.17 | 4,764,841 | -0.01(-0.08%) |
Oct 04, 2012 | 14.13 | 14.25 | 14.09 | 14.18 | 6,692,249 | +0.13(+0.92%) |
Oct 03, 2012 | 14.12 | 14.15 | 14.03 | 14.05 | 8,432,928 | -0.11(-0.75%) |
Oct 02, 2012 | 14.25 | 14.27 | 14.11 | 14.16 | 5,301,846 | -0.02(-0.12%) |
Oct 01, 2012 | 14.18 | 14.32 | 14.15 | 14.17 | 3,906,758 | +0.14(+0.97%) |
Sep 28, 2012 | 14.10 | 14.11 | 14.00 | 14.04 | 5,598,412 | -0.16(-1.12%) |
Sep 27, 2012 | 14.12 | 14.25 | 14.06 | 14.20 | 2,369,614 | +0.26(+1.86%) |
Sep 26, 2012 | 13.95 | 13.99 | 13.89 | 13.94 | 2,461,641 | -0.05(-0.34%) |
Sep 25, 2012 | 14.20 | 14.23 | 13.96 | 13.99 | 7,416,816 | -0.19(-1.37%) |
Sep 24, 2012 | 14.15 | 14.21 | 14.11 | 14.18 | 5,925,656 | -0.08(-0.54%) |
Sep 21, 2012 | 14.35 | 14.36 | 14.26 | 14.26 | 2,158,247 | -0.01(-0.04%) |
Sep 20, 2012 | 14.15 | 14.27 | 14.09 | 14.26 | 6,976,079 | -0.09(-0.66%) |
Sep 19, 2012 | 14.29 | 14.39 | 14.26 | 14.36 | 2,419,931 | +0.10(+0.70%) |
Sep 18, 2012 | 14.23 | 14.26 | 14.17 | 14.26 | 3,221,187 | -0.03(-0.21%) |
Sep 17, 2012 | 14.39 | 14.41 | 14.25 | 14.29 | 2,784,338 | -0.17(-1.14%) |
Sep 14, 2012 | 14.42 | 14.58 | 14.40 | 14.45 | 3,271,156 | +0.09(+0.66%) |
Sep 13, 2012 | 14.07 | 14.43 | 14.03 | 14.36 | 5,546,030 | +0.25(+1.80%) |
Sep 12, 2012 | 14.15 | 14.16 | 14.07 | 14.10 | 2,820,504 | +0.05(+0.38%) |
Sep 11, 2012 | 13.99 | 14.09 | 13.98 | 14.05 | 4,314,435 | +0.21(+1.54%) |
Sep 10, 2012 | 13.90 | 13.96 | 13.83 | 13.84 | 3,033,174 | -0.17(-1.18%) |
Sep 07, 2012 | 13.93 | 14.02 | 13.93 | 14.00 | 3,509,507 | +0.11(+0.76%) |
Sep 06, 2012 | 13.70 | 13.93 | 13.70 | 13.90 | 9,720,088 | +0.33(+2.44%) |
Sep 05, 2012 | 13.57 | 13.61 | 13.50 | 13.57 | 4,691,748 | -0.04(-0.26%) |
Sep 04, 2012 | 13.67 | 13.70 | 13.56 | 13.60 | 12,791,315 | -0.25(-1.79%) |
Aug 31, 2012 | 13.84 | 13.93 | 13.71 | 13.85 | 4,712,159 | +0.17(+1.25%) |
Aug 30, 2012 | 13.83 | 13.83 | 13.65 | 13.68 | 4,074,892 | -0.26(-1.86%) |
Aug 29, 2012 | 13.99 | 14.01 | 13.92 | 13.94 | 1,811,214 | +0.01(+0.08%) |
Aug 27, 2012 | 13.96 | 14.00 | 13.91 | 13.93 | 2,338,591 | -0.09(-0.67%) |
Aug 24, 2012 | 13.94 | 14.06 | 13.90 | 14.02 | 2,290,809 | -0.02(-0.13%) |
Aug 23, 2012 | 14.12 | 14.13 | 14.00 | 14.04 | 3,966,805 | -0.18(-1.25%) |
Aug 22, 2012 | 14.07 | 14.23 | 14.05 | 14.22 | 2,487,657 | +0.02(+0.17%) |
Aug 21, 2012 | 14.25 | 14.30 | 14.15 | 14.19 | 8,293,729 | +0.12(+0.88%) |
Aug 20, 2012 | 14.04 | 14.07 | 14.00 | 14.07 | 1,431,025 | +0.10(+0.72%) |
Aug 17, 2012 | 13.99 | 14.01 | 13.94 | 13.97 | 2,725,481 | -0.04(-0.29%) |
Aug 16, 2012 | 13.91 | 14.04 | 13.87 | 14.01 | 3,833,926 | +0.19(+1.41%) |
Aug 15, 2012 | 13.79 | 13.84 | 13.77 | 13.81 | 5,375,110 | -0.04(-0.26%) |
Aug 14, 2012 | 13.86 | 13.89 | 13.80 | 13.85 | 4,491,416 | -0.02(-0.17%) |
Aug 13, 2012 | 13.90 | 13.94 | 13.82 | 13.87 | 3,689,143 | -0.15(-1.05%) |
Aug 10, 2012 | 13.88 | 14.02 | 13.86 | 14.02 | 2,246,124 | -0.01(-0.04%) |
Aug 09, 2012 | 14.00 | 14.07 | 13.98 | 14.03 | 2,338,674 | -0.01(-0.04%) |
Aug 08, 2012 | 13.98 | 14.08 | 13.97 | 14.03 | 1,799,403 | +0.09(+0.68%) |
Aug 07, 2012 | 13.98 | 14.03 | 13.94 | 13.94 | 4,291,550 | +0.06(+0.43%) |
Aug 06, 2012 | 13.86 | 13.95 | 13.84 | 13.88 | 2,603,143 | +0.00(+0.00%) |
Aug 03, 2012 | 13.81 | 13.93 | 13.79 | 13.88 | 3,104,091 | +0.27(+1.95%) |
Aug 02, 2012 | 13.59 | 13.74 | 13.50 | 13.61 | 5,172,160 | -0.03(-0.22%) |