Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.21 | 17.36 | 16.85 | 17.29 | 1,676,116 | -0.02(-0.13%) |
Oct 26, 2012 | 17.24 | 17.33 | 16.85 | 17.32 | 4,673,594 | +0.05(+0.31%) |
Oct 25, 2012 | 17.32 | 17.38 | 17.04 | 17.26 | 3,101,872 | -0.08(-0.47%) |
Oct 24, 2012 | 17.38 | 17.45 | 17.24 | 17.34 | 3,077,991 | +0.06(+0.34%) |
Oct 23, 2012 | 17.18 | 17.35 | 16.97 | 17.28 | 2,786,113 | +0.20(+1.19%) |
Oct 19, 2012 | 17.23 | 17.27 | 17.00 | 17.08 | 2,640,616 | -0.18(-1.05%) |
Oct 18, 2012 | 17.09 | 17.37 | 17.09 | 17.26 | 2,987,774 | +0.18(+1.06%) |
Oct 17, 2012 | 16.95 | 17.08 | 16.69 | 17.08 | 2,460,182 | +0.14(+0.83%) |
Oct 16, 2012 | 16.85 | 16.95 | 16.69 | 16.94 | 2,521,211 | +0.16(+0.97%) |
Oct 15, 2012 | 16.74 | 16.81 | 16.55 | 16.78 | 1,422,686 | +0.13(+0.76%) |
Oct 12, 2012 | 16.58 | 16.74 | 16.48 | 16.65 | 1,431,973 | +0.12(+0.71%) |
Oct 11, 2012 | 16.56 | 16.63 | 16.41 | 16.53 | 1,948,952 | -0.00(-0.03%) |
Oct 10, 2012 | 16.51 | 16.63 | 16.21 | 16.54 | 2,507,501 | +0.06(+0.38%) |
Oct 09, 2012 | 16.63 | 16.64 | 16.28 | 16.48 | 2,484,947 | -0.24(-1.41%) |
Oct 08, 2012 | 16.50 | 16.80 | 16.41 | 16.71 | 3,523,769 | +0.19(+1.18%) |
Oct 05, 2012 | 16.49 | 16.81 | 16.43 | 16.52 | 1,485,926 | +0.10(+0.63%) |
Oct 04, 2012 | 16.47 | 16.52 | 16.27 | 16.41 | 2,082,951 | -0.05(-0.33%) |
Oct 03, 2012 | 16.26 | 16.66 | 16.07 | 16.47 | 3,060,301 | +0.33(+2.05%) |
Oct 02, 2012 | 15.94 | 16.15 | 15.92 | 16.14 | 2,094,007 | +0.23(+1.45%) |
Oct 01, 2012 | 15.80 | 15.97 | 15.63 | 15.91 | 3,866,063 | +0.05(+0.31%) |
Sep 28, 2012 | 15.97 | 16.05 | 15.85 | 15.86 | 3,163,343 | -0.21(-1.32%) |
Sep 27, 2012 | 16.22 | 16.25 | 16.01 | 16.07 | 2,691,031 | -0.09(-0.59%) |
Sep 26, 2012 | 15.35 | 16.24 | 15.35 | 16.16 | 5,224,183 | +0.94(+6.15%) |
Sep 25, 2012 | 15.25 | 15.42 | 15.08 | 15.23 | 4,513,945 | +0.02(+0.12%) |
Sep 24, 2012 | 15.16 | 15.34 | 14.82 | 15.21 | 3,765,232 | -0.04(-0.27%) |
Sep 21, 2012 | 15.53 | 15.58 | 15.19 | 15.25 | 3,028,460 | -0.18(-1.17%) |
Sep 20, 2012 | 15.50 | 15.61 | 15.38 | 15.43 | 1,928,167 | -0.18(-1.13%) |
Sep 19, 2012 | 15.52 | 15.72 | 15.46 | 15.61 | 2,974,065 | +0.19(+1.26%) |
Sep 18, 2012 | 15.51 | 15.59 | 15.27 | 15.41 | 2,799,822 | -0.15(-0.99%) |
Sep 17, 2012 | 15.60 | 15.66 | 15.44 | 15.57 | 2,498,214 | -0.07(-0.46%) |
Sep 14, 2012 | 15.77 | 15.77 | 15.38 | 15.64 | 4,195,090 | -0.13(-0.83%) |
Sep 13, 2012 | 15.68 | 15.85 | 15.53 | 15.77 | 1,700,855 | +0.07(+0.43%) |
Sep 12, 2012 | 15.58 | 15.76 | 15.58 | 15.70 | 1,940,549 | +0.12(+0.75%) |
Sep 11, 2012 | 15.67 | 15.78 | 15.53 | 15.58 | 2,369,965 | -0.16(-1.03%) |
Sep 10, 2012 | 15.76 | 16.05 | 15.67 | 15.75 | 2,484,063 | +0.01(+0.09%) |
Sep 07, 2012 | 15.62 | 15.77 | 15.48 | 15.73 | 1,936,127 | +0.19(+1.25%) |
Sep 06, 2012 | 15.32 | 15.70 | 15.30 | 15.54 | 2,353,602 | +0.24(+1.57%) |
Sep 05, 2012 | 15.09 | 15.49 | 15.07 | 15.30 | 3,307,514 | +0.15(+1.02%) |
Sep 04, 2012 | 15.12 | 15.20 | 14.78 | 15.15 | 2,552,610 | -0.03(-0.18%) |
Aug 31, 2012 | 15.27 | 15.39 | 15.13 | 15.17 | 1,351,928 | +0.00(+0.00%) |
Aug 30, 2012 | 15.12 | 15.26 | 15.02 | 15.17 | 1,246,232 | +0.02(+0.15%) |
Aug 29, 2012 | 15.17 | 15.24 | 14.96 | 15.15 | 1,950,721 | -0.19(-1.21%) |
Aug 27, 2012 | 15.56 | 15.61 | 15.29 | 15.34 | 2,243,042 | -0.07(-0.47%) |
Aug 24, 2012 | 15.33 | 15.53 | 15.29 | 15.41 | 1,321,413 | +0.01(+0.09%) |
Aug 23, 2012 | 15.55 | 15.65 | 15.33 | 15.39 | 2,248,349 | -0.19(-1.25%) |
Aug 22, 2012 | 15.71 | 15.74 | 15.46 | 15.59 | 1,989,638 | -0.16(-1.01%) |
Aug 21, 2012 | 15.73 | 16.09 | 15.70 | 15.75 | 2,619,830 | +0.02(+0.14%) |
Aug 20, 2012 | 15.47 | 15.85 | 15.42 | 15.72 | 2,554,379 | +0.27(+1.73%) |
Aug 17, 2012 | 15.42 | 15.47 | 15.29 | 15.46 | 2,220,487 | -0.00(-0.03%) |
Aug 16, 2012 | 15.44 | 15.51 | 15.30 | 15.46 | 1,971,064 | +0.04(+0.23%) |
Aug 15, 2012 | 15.38 | 15.52 | 15.33 | 15.43 | 2,545,976 | +0.06(+0.41%) |
Aug 14, 2012 | 15.48 | 15.56 | 15.31 | 15.36 | 2,113,465 | -0.06(-0.38%) |
Aug 13, 2012 | 15.39 | 15.52 | 15.25 | 15.42 | 2,317,780 | -0.04(-0.23%) |
Aug 10, 2012 | 15.52 | 15.72 | 15.29 | 15.46 | 1,182,831 | -0.06(-0.38%) |
Aug 09, 2012 | 15.56 | 15.67 | 15.47 | 15.52 | 1,843,725 | -0.12(-0.78%) |
Aug 08, 2012 | 15.66 | 15.86 | 15.56 | 15.64 | 3,027,941 | -0.11(-0.72%) |
Aug 07, 2012 | 15.79 | 15.88 | 15.66 | 15.75 | 2,840,037 | -0.01(-0.06%) |
Aug 06, 2012 | 15.60 | 15.84 | 15.60 | 15.76 | 1,663,975 | +0.19(+1.22%) |
Aug 03, 2012 | 15.41 | 15.66 | 15.39 | 15.57 | 1,157,289 | +0.29(+1.92%) |
Aug 02, 2012 | 15.24 | 15.53 | 15.17 | 15.28 | 1,756,816 | -0.09(-0.56%) |