Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.59 | 14.62 | 14.37 | 14.58 | 4,683,949 | +0.10(+0.66%) |
Oct 26, 2012 | 14.50 | 14.48 | 14.48 | 14.48 | 3,381,091 | -0.05(-0.33%) |
Oct 25, 2012 | 14.65 | 14.74 | 14.37 | 14.53 | 3,478,107 | +0.05(+0.33%) |
Oct 24, 2012 | 14.76 | 14.85 | 14.41 | 14.48 | 4,898,381 | -0.20(-1.36%) |
Oct 23, 2012 | 14.80 | 14.80 | 14.45 | 14.68 | 5,109,802 | -0.73(-4.75%) |
Oct 19, 2012 | 15.71 | 15.88 | 15.30 | 15.41 | 4,413,234 | -0.37(-2.35%) |
Oct 18, 2012 | 15.75 | 15.87 | 15.62 | 15.78 | 7,826,348 | -0.13(-0.84%) |
Oct 17, 2012 | 16.00 | 16.14 | 15.83 | 15.92 | 5,855,563 | -0.02(-0.12%) |
Oct 16, 2012 | 15.64 | 15.96 | 15.57 | 15.94 | 5,954,124 | +0.52(+3.39%) |
Oct 15, 2012 | 15.40 | 15.44 | 15.14 | 15.41 | 5,360,502 | +0.02(+0.12%) |
Oct 12, 2012 | 15.41 | 15.53 | 15.22 | 15.39 | 4,306,711 | +0.02(+0.12%) |
Oct 11, 2012 | 15.57 | 15.58 | 15.34 | 15.38 | 8,557,208 | +0.11(+0.75%) |
Oct 10, 2012 | 15.71 | 15.75 | 15.22 | 15.26 | 6,406,608 | -0.50(-3.20%) |
Oct 09, 2012 | 15.55 | 15.94 | 15.50 | 15.77 | 5,352,784 | +0.24(+1.53%) |
Oct 08, 2012 | 15.42 | 15.61 | 15.27 | 15.53 | 3,472,239 | -0.03(-0.18%) |
Oct 05, 2012 | 15.69 | 15.78 | 15.32 | 15.56 | 6,575,214 | -0.04(-0.24%) |
Oct 04, 2012 | 15.45 | 15.62 | 15.31 | 15.59 | 5,921,863 | +0.31(+2.05%) |
Oct 03, 2012 | 15.64 | 15.69 | 15.17 | 15.28 | 8,197,683 | -0.34(-2.19%) |
Oct 02, 2012 | 15.72 | 15.78 | 15.43 | 15.62 | 4,204,655 | +0.02(+0.12%) |
Oct 01, 2012 | 15.59 | 15.93 | 15.50 | 15.60 | 7,238,257 | +0.24(+1.55%) |
Sep 28, 2012 | 15.57 | 15.59 | 15.25 | 15.37 | 6,836,239 | -0.36(-2.30%) |
Sep 27, 2012 | 15.47 | 15.88 | 15.42 | 15.73 | 5,608,191 | +0.48(+3.12%) |
Sep 26, 2012 | 15.61 | 15.65 | 15.13 | 15.25 | 6,601,328 | -0.45(-2.85%) |
Sep 25, 2012 | 16.08 | 16.15 | 15.65 | 15.70 | 7,997,609 | -0.28(-1.73%) |
Sep 24, 2012 | 16.44 | 16.53 | 15.86 | 15.97 | 7,914,722 | -0.53(-3.23%) |
Sep 21, 2012 | 16.70 | 16.76 | 16.24 | 16.51 | 9,751,306 | +0.02(+0.12%) |
Sep 20, 2012 | 16.91 | 16.96 | 16.07 | 16.49 | 14,347,201 | +0.59(+3.71%) |
Sep 19, 2012 | 15.85 | 15.95 | 15.55 | 15.90 | 6,846,571 | -0.11(-0.71%) |
Sep 18, 2012 | 16.35 | 16.37 | 15.80 | 16.01 | 5,734,550 | -0.42(-2.55%) |
Sep 17, 2012 | 16.72 | 16.93 | 16.35 | 16.43 | 6,334,237 | -0.35(-2.10%) |
Sep 14, 2012 | 16.35 | 16.99 | 16.35 | 16.78 | 8,940,096 | +0.52(+3.22%) |
Sep 13, 2012 | 15.71 | 16.38 | 15.44 | 16.26 | 8,027,153 | +0.53(+3.39%) |
Sep 12, 2012 | 15.96 | 16.08 | 15.69 | 15.73 | 5,995,437 | -0.13(-0.84%) |
Sep 11, 2012 | 15.23 | 15.89 | 15.21 | 15.86 | 8,308,405 | +0.70(+4.64%) |
Sep 10, 2012 | 15.40 | 15.65 | 15.14 | 15.16 | 6,151,203 | -0.29(-1.85%) |
Sep 07, 2012 | 15.38 | 15.70 | 15.21 | 15.44 | 9,260,586 | +0.42(+2.78%) |
Sep 06, 2012 | 14.77 | 15.42 | 14.77 | 15.02 | 6,227,292 | +0.37(+2.53%) |
Sep 05, 2012 | 14.61 | 14.81 | 14.51 | 14.65 | 4,882,960 | +0.00(+0.00%) |
Sep 04, 2012 | 14.72 | 14.78 | 14.43 | 14.65 | 5,486,076 | -0.08(-0.52%) |
Aug 31, 2012 | 14.52 | 14.78 | 14.24 | 14.73 | 4,948,912 | +0.40(+2.79%) |
Aug 30, 2012 | 14.48 | 14.53 | 14.16 | 14.33 | 4,099,121 | -0.23(-1.57%) |
Aug 29, 2012 | 14.86 | 14.88 | 14.47 | 14.56 | 4,578,637 | -0.03(-0.20%) |
Aug 27, 2012 | 14.80 | 14.88 | 14.58 | 14.59 | 2,998,347 | -0.21(-1.41%) |
Aug 24, 2012 | 14.60 | 14.87 | 14.44 | 14.80 | 3,479,781 | +0.18(+1.24%) |
Aug 23, 2012 | 14.80 | 14.96 | 14.59 | 14.61 | 3,441,398 | -0.23(-1.54%) |
Aug 22, 2012 | 14.84 | 14.89 | 14.50 | 14.84 | 4,261,500 | -0.13(-0.89%) |
Aug 21, 2012 | 15.06 | 15.29 | 14.91 | 14.98 | 4,464,366 | -0.06(-0.38%) |
Aug 20, 2012 | 15.05 | 15.16 | 14.81 | 15.03 | 5,322,541 | +0.03(+0.19%) |
Aug 17, 2012 | 14.99 | 15.14 | 14.88 | 15.00 | 3,918,775 | +0.05(+0.32%) |
Aug 16, 2012 | 14.61 | 15.01 | 14.61 | 14.96 | 4,400,170 | +0.20(+1.35%) |
Aug 15, 2012 | 14.68 | 14.84 | 14.50 | 14.76 | 4,562,351 | +0.09(+0.65%) |
Aug 14, 2012 | 14.75 | 14.80 | 14.50 | 14.66 | 6,785,832 | +0.09(+0.59%) |
Aug 13, 2012 | 14.99 | 15.10 | 14.43 | 14.58 | 5,444,919 | -0.48(-3.16%) |
Aug 10, 2012 | 14.82 | 15.09 | 14.64 | 15.05 | 5,970,089 | +0.11(+0.76%) |
Aug 09, 2012 | 15.24 | 15.38 | 14.87 | 14.94 | 8,150,457 | -0.41(-2.66%) |
Aug 08, 2012 | 15.05 | 15.52 | 15.00 | 15.35 | 8,451,496 | +0.29(+1.89%) |
Aug 07, 2012 | 14.96 | 15.49 | 14.94 | 15.06 | 7,104,610 | +0.24(+1.60%) |
Aug 06, 2012 | 14.80 | 15.14 | 14.75 | 14.82 | 5,582,850 | +0.00(+0.00%) |
Aug 03, 2012 | 14.52 | 15.20 | 14.41 | 14.82 | 7,862,662 | +0.75(+5.34%) |
Aug 02, 2012 | 14.37 | 14.54 | 13.74 | 14.07 | 7,996,037 | -0.57(-3.90%) |