Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.61 | 16.00 | 15.40 | 15.87 | 1,216,938 | +0.37(+2.36%) |
Oct 26, 2012 | 15.91 | 15.51 | 15.51 | 15.51 | 1,016,862 | -0.19(-1.24%) |
Oct 25, 2012 | 15.43 | 16.35 | 15.43 | 15.70 | 1,711,853 | +0.46(+3.04%) |
Oct 24, 2012 | 15.55 | 15.75 | 15.22 | 15.24 | 1,164,028 | -0.23(-1.50%) |
Oct 23, 2012 | 15.22 | 15.49 | 15.09 | 15.47 | 764,359 | +0.04(+0.24%) |
Oct 19, 2012 | 15.60 | 15.60 | 15.28 | 15.43 | 593,618 | -0.22(-1.41%) |
Oct 18, 2012 | 15.67 | 15.71 | 15.47 | 15.65 | 441,849 | -0.01(-0.07%) |
Oct 17, 2012 | 15.52 | 15.67 | 15.47 | 15.66 | 1,057,108 | +0.15(+0.94%) |
Oct 16, 2012 | 15.43 | 15.56 | 15.43 | 15.52 | 701,789 | +0.15(+0.98%) |
Oct 15, 2012 | 15.18 | 15.44 | 15.08 | 15.37 | 821,062 | +0.18(+1.21%) |
Oct 12, 2012 | 15.49 | 15.69 | 14.94 | 15.18 | 1,232,725 | -0.36(-2.32%) |
Oct 11, 2012 | 15.70 | 15.73 | 15.50 | 15.54 | 889,419 | -0.02(-0.14%) |
Oct 10, 2012 | 15.86 | 15.94 | 15.55 | 15.57 | 1,155,243 | -0.28(-1.77%) |
Oct 09, 2012 | 15.94 | 16.34 | 15.53 | 15.85 | 2,127,025 | -0.54(-3.32%) |
Oct 08, 2012 | 16.32 | 16.49 | 16.19 | 16.39 | 403,725 | -0.03(-0.20%) |
Oct 05, 2012 | 16.33 | 16.56 | 16.27 | 16.42 | 920,626 | +0.15(+0.93%) |
Oct 04, 2012 | 15.86 | 16.37 | 15.79 | 16.27 | 884,458 | +0.09(+0.53%) |
Oct 03, 2012 | 16.13 | 16.21 | 15.87 | 16.19 | 671,481 | +0.12(+0.74%) |
Oct 02, 2012 | 16.07 | 16.25 | 15.95 | 16.07 | 898,944 | +0.08(+0.47%) |
Oct 01, 2012 | 15.20 | 16.30 | 15.20 | 15.99 | 1,126,495 | +0.24(+1.54%) |
Sep 28, 2012 | 15.61 | 15.79 | 15.47 | 15.75 | 822,977 | +0.05(+0.34%) |
Sep 27, 2012 | 15.59 | 15.71 | 15.49 | 15.70 | 589,783 | +0.23(+1.50%) |
Sep 26, 2012 | 15.63 | 15.64 | 15.32 | 15.46 | 1,260,085 | -0.17(-1.07%) |
Sep 25, 2012 | 16.21 | 16.39 | 15.54 | 15.63 | 1,398,225 | -0.65(-3.97%) |
Sep 24, 2012 | 16.10 | 16.49 | 16.00 | 16.28 | 1,273,924 | +0.01(+0.07%) |
Sep 21, 2012 | 16.26 | 16.43 | 16.18 | 16.27 | 903,106 | +0.10(+0.63%) |
Sep 20, 2012 | 16.29 | 16.38 | 15.98 | 16.16 | 1,258,156 | -0.38(-2.28%) |
Sep 19, 2012 | 16.58 | 16.77 | 16.39 | 16.54 | 1,062,991 | -0.08(-0.45%) |
Sep 18, 2012 | 16.57 | 16.83 | 16.49 | 16.62 | 886,119 | +0.04(+0.26%) |
Sep 17, 2012 | 16.65 | 16.70 | 16.53 | 16.57 | 713,511 | -0.12(-0.71%) |
Sep 14, 2012 | 16.70 | 16.70 | 16.49 | 16.69 | 726,806 | +0.16(+0.95%) |
Sep 13, 2012 | 16.01 | 16.57 | 15.88 | 16.54 | 611,487 | +0.50(+3.09%) |
Sep 12, 2012 | 16.27 | 16.34 | 15.97 | 16.04 | 745,561 | -0.13(-0.83%) |
Sep 11, 2012 | 15.97 | 16.27 | 15.94 | 16.18 | 498,448 | +0.11(+0.67%) |
Sep 10, 2012 | 16.02 | 16.16 | 15.93 | 16.07 | 622,823 | -0.01(-0.07%) |
Sep 07, 2012 | 16.09 | 16.22 | 15.97 | 16.08 | 915,198 | +0.10(+0.64%) |
Sep 06, 2012 | 15.52 | 16.12 | 15.49 | 15.98 | 1,010,119 | +0.54(+3.53%) |
Sep 05, 2012 | 15.43 | 15.61 | 15.41 | 15.43 | 773,388 | -0.01(-0.03%) |
Sep 04, 2012 | 15.43 | 15.62 | 15.21 | 15.44 | 1,169,974 | +0.09(+0.56%) |
Aug 31, 2012 | 15.15 | 15.38 | 15.15 | 15.35 | 744,297 | +0.19(+1.28%) |
Aug 30, 2012 | 15.19 | 15.22 | 15.14 | 15.16 | 659,839 | -0.15(-0.99%) |
Aug 29, 2012 | 15.38 | 15.47 | 15.27 | 15.31 | 1,056,566 | -0.08(-0.53%) |
Aug 27, 2012 | 15.36 | 15.45 | 15.30 | 15.39 | 810,271 | +0.03(+0.18%) |
Aug 24, 2012 | 15.26 | 15.42 | 15.25 | 15.36 | 835,870 | +0.04(+0.25%) |
Aug 23, 2012 | 15.52 | 15.52 | 15.30 | 15.32 | 635,274 | -0.19(-1.22%) |
Aug 22, 2012 | 15.56 | 15.65 | 15.35 | 15.51 | 1,065,760 | -0.11(-0.72%) |
Aug 21, 2012 | 15.67 | 15.81 | 15.57 | 15.63 | 897,379 | +0.00(+0.00%) |
Aug 20, 2012 | 15.58 | 15.70 | 15.49 | 15.63 | 1,000,728 | +0.06(+0.38%) |
Aug 17, 2012 | 15.46 | 15.60 | 15.34 | 15.57 | 645,389 | +0.13(+0.87%) |
Aug 16, 2012 | 15.45 | 15.57 | 15.33 | 15.43 | 638,492 | +0.03(+0.17%) |
Aug 15, 2012 | 15.56 | 15.56 | 15.35 | 15.40 | 650,994 | +0.02(+0.14%) |
Aug 14, 2012 | 15.36 | 15.57 | 15.29 | 15.38 | 820,453 | +0.07(+0.46%) |
Aug 13, 2012 | 15.17 | 15.32 | 15.10 | 15.31 | 439,904 | +0.11(+0.71%) |
Aug 10, 2012 | 15.24 | 15.25 | 15.10 | 15.21 | 1,316,355 | -0.04(-0.28%) |
Aug 09, 2012 | 15.07 | 15.28 | 15.01 | 15.25 | 1,193,585 | +0.18(+1.22%) |
Aug 08, 2012 | 15.06 | 15.25 | 14.80 | 15.07 | 1,758,642 | -0.12(-0.82%) |
Aug 07, 2012 | 14.60 | 15.26 | 14.55 | 15.19 | 1,558,841 | +0.68(+4.68%) |
Aug 06, 2012 | 14.61 | 14.69 | 14.49 | 14.51 | 1,242,294 | -0.04(-0.26%) |
Aug 03, 2012 | 14.55 | 14.60 | 14.48 | 14.55 | 2,176,779 | +0.16(+1.12%) |
Aug 02, 2012 | 14.26 | 14.45 | 14.15 | 14.39 | 1,407,521 | +0.00(+0.00%) |