Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.81 | 15.97 | 15.76 | 15.96 | 452,792 | +0.21(+1.36%) |
Oct 26, 2012 | 15.78 | 15.74 | 15.74 | 15.74 | 367,800 | +0.00(+0.00%) |
Oct 25, 2012 | 15.67 | 15.74 | 15.60 | 15.74 | 442,701 | +0.14(+0.93%) |
Oct 24, 2012 | 15.53 | 15.73 | 15.48 | 15.60 | 864,998 | -0.11(-0.72%) |
Oct 23, 2012 | 15.95 | 15.95 | 15.68 | 15.71 | 741,801 | -0.90(-5.40%) |
Oct 19, 2012 | 16.76 | 16.79 | 16.58 | 16.61 | 355,095 | -0.19(-1.12%) |
Oct 18, 2012 | 16.61 | 16.81 | 16.57 | 16.80 | 390,784 | +0.07(+0.41%) |
Oct 17, 2012 | 16.41 | 16.74 | 16.39 | 16.73 | 458,536 | +0.35(+2.11%) |
Oct 16, 2012 | 16.32 | 16.49 | 16.32 | 16.39 | 472,906 | +0.13(+0.77%) |
Oct 15, 2012 | 16.15 | 16.32 | 16.07 | 16.26 | 367,519 | +0.10(+0.62%) |
Oct 12, 2012 | 16.25 | 16.32 | 16.13 | 16.16 | 396,588 | -0.10(-0.62%) |
Oct 11, 2012 | 16.30 | 16.36 | 16.23 | 16.26 | 296,733 | +0.01(+0.04%) |
Oct 10, 2012 | 16.24 | 16.34 | 16.20 | 16.25 | 264,773 | +0.01(+0.08%) |
Oct 09, 2012 | 16.27 | 16.32 | 16.16 | 16.24 | 392,866 | -0.03(-0.19%) |
Oct 08, 2012 | 16.34 | 16.36 | 16.25 | 16.27 | 270,334 | -0.09(-0.54%) |
Oct 05, 2012 | 16.45 | 16.49 | 16.32 | 16.36 | 252,168 | +0.01(+0.04%) |
Oct 04, 2012 | 16.37 | 16.47 | 16.31 | 16.35 | 525,583 | +0.03(+0.19%) |
Oct 03, 2012 | 16.30 | 16.39 | 16.21 | 16.32 | 485,286 | +0.04(+0.27%) |
Oct 02, 2012 | 16.27 | 16.31 | 16.17 | 16.28 | 366,844 | +0.09(+0.54%) |
Oct 01, 2012 | 16.25 | 16.31 | 16.13 | 16.19 | 464,127 | +0.03(+0.19%) |
Sep 28, 2012 | 16.22 | 16.24 | 16.09 | 16.16 | 503,183 | -0.11(-0.69%) |
Sep 27, 2012 | 16.45 | 16.51 | 16.23 | 16.27 | 687,050 | -0.11(-0.69%) |
Sep 26, 2012 | 16.30 | 16.48 | 16.29 | 16.39 | 448,283 | +0.09(+0.54%) |
Sep 25, 2012 | 16.36 | 16.47 | 16.28 | 16.30 | 596,554 | -0.04(-0.27%) |
Sep 24, 2012 | 16.20 | 16.36 | 16.20 | 16.34 | 657,066 | +0.14(+0.85%) |
Sep 21, 2012 | 16.20 | 16.29 | 16.14 | 16.20 | 881,542 | +0.11(+0.66%) |
Sep 20, 2012 | 15.93 | 16.16 | 15.93 | 16.10 | 463,033 | +0.11(+0.71%) |
Sep 19, 2012 | 15.88 | 15.99 | 15.85 | 15.98 | 656,500 | +0.13(+0.83%) |
Sep 18, 2012 | 15.75 | 15.91 | 15.74 | 15.85 | 592,093 | +0.06(+0.40%) |
Sep 17, 2012 | 15.95 | 16.00 | 15.76 | 15.79 | 720,839 | -0.17(-1.06%) |
Sep 14, 2012 | 15.97 | 16.03 | 15.90 | 15.96 | 592,843 | +0.03(+0.20%) |
Sep 13, 2012 | 15.85 | 15.93 | 15.83 | 15.93 | 866,438 | +0.08(+0.48%) |
Sep 12, 2012 | 15.96 | 16.03 | 15.81 | 15.85 | 334,161 | -0.12(-0.75%) |
Sep 11, 2012 | 16.04 | 16.15 | 15.95 | 15.97 | 353,915 | -0.08(-0.47%) |
Sep 10, 2012 | 16.08 | 16.18 | 16.05 | 16.05 | 409,230 | -0.06(-0.35%) |
Sep 07, 2012 | 16.22 | 16.25 | 16.06 | 16.10 | 278,986 | -0.04(-0.27%) |
Sep 06, 2012 | 16.04 | 16.19 | 16.03 | 16.15 | 468,673 | +0.11(+0.70%) |
Sep 05, 2012 | 16.12 | 16.12 | 15.98 | 16.03 | 390,185 | -0.03(-0.16%) |
Sep 04, 2012 | 16.02 | 16.10 | 15.88 | 16.06 | 382,153 | +0.11(+0.71%) |
Aug 31, 2012 | 16.03 | 16.04 | 15.85 | 15.95 | 450,424 | -0.03(-0.20%) |
Aug 30, 2012 | 15.98 | 16.03 | 15.93 | 15.98 | 199,311 | -0.05(-0.31%) |
Aug 29, 2012 | 15.98 | 16.10 | 15.94 | 16.03 | 295,434 | +0.04(+0.24%) |
Aug 27, 2012 | 16.06 | 16.06 | 15.97 | 15.99 | 259,054 | -0.01(-0.08%) |
Aug 24, 2012 | 15.93 | 16.07 | 15.91 | 16.00 | 240,147 | +0.02(+0.12%) |
Aug 23, 2012 | 16.14 | 16.14 | 15.93 | 15.98 | 401,032 | -0.17(-1.05%) |
Aug 22, 2012 | 16.25 | 16.32 | 16.15 | 16.15 | 260,098 | -0.09(-0.58%) |
Aug 21, 2012 | 16.39 | 16.47 | 16.18 | 16.25 | 709,521 | -0.08(-0.50%) |
Aug 20, 2012 | 16.37 | 16.39 | 16.31 | 16.33 | 618,436 | -0.04(-0.23%) |
Aug 17, 2012 | 16.31 | 16.38 | 16.30 | 16.37 | 409,780 | +0.04(+0.23%) |
Aug 16, 2012 | 16.33 | 16.36 | 16.29 | 16.33 | 522,636 | +0.01(+0.08%) |
Aug 15, 2012 | 16.39 | 16.48 | 16.31 | 16.32 | 396,606 | -0.11(-0.64%) |
Aug 14, 2012 | 16.50 | 16.52 | 16.39 | 16.42 | 441,465 | +0.00(+0.00%) |
Aug 13, 2012 | 16.54 | 16.58 | 16.38 | 16.42 | 316,236 | -0.10(-0.60%) |
Aug 10, 2012 | 16.53 | 16.56 | 16.41 | 16.52 | 261,653 | -0.02(-0.15%) |
Aug 09, 2012 | 16.43 | 16.63 | 16.40 | 16.55 | 451,190 | +0.07(+0.45%) |
Aug 08, 2012 | 16.45 | 16.56 | 16.36 | 16.47 | 488,063 | -0.06(-0.38%) |
Aug 07, 2012 | 17.24 | 17.25 | 16.50 | 16.53 | 895,038 | -0.71(-4.14%) |
Aug 06, 2012 | 17.31 | 17.42 | 17.23 | 17.25 | 363,722 | -0.01(-0.07%) |
Aug 03, 2012 | 17.11 | 17.35 | 17.11 | 17.26 | 286,668 | +0.29(+1.68%) |
Aug 02, 2012 | 16.91 | 16.99 | 16.86 | 16.97 | 282,754 | +0.04(+0.22%) |