Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.12 | 15.15 | 14.89 | 15.08 | 6,572,013 | -0.05(-0.33%) |
Oct 26, 2012 | 15.10 | 15.13 | 15.13 | 15.13 | 3,033,320 | +0.06(+0.38%) |
Oct 25, 2012 | 15.38 | 15.42 | 14.94 | 15.08 | 3,268,459 | -0.15(-1.00%) |
Oct 24, 2012 | 15.42 | 15.60 | 15.16 | 15.23 | 4,999,387 | -0.11(-0.71%) |
Oct 23, 2012 | 15.17 | 15.41 | 14.65 | 15.34 | 14,329,327 | -0.95(-5.86%) |
Oct 19, 2012 | 16.46 | 16.52 | 16.17 | 16.29 | 3,305,335 | -0.25(-1.53%) |
Oct 18, 2012 | 16.41 | 16.60 | 16.31 | 16.54 | 5,132,489 | +0.32(+1.96%) |
Oct 17, 2012 | 16.10 | 16.44 | 15.99 | 16.22 | 4,055,985 | +0.12(+0.76%) |
Oct 16, 2012 | 15.90 | 16.17 | 15.86 | 16.10 | 3,005,203 | +0.28(+1.78%) |
Oct 15, 2012 | 15.71 | 15.86 | 15.67 | 15.82 | 2,508,822 | +0.25(+1.62%) |
Oct 12, 2012 | 15.77 | 15.88 | 15.51 | 15.57 | 3,776,325 | -0.18(-1.15%) |
Oct 11, 2012 | 15.96 | 16.15 | 15.73 | 15.75 | 4,370,795 | -0.08(-0.50%) |
Oct 10, 2012 | 15.64 | 16.04 | 15.61 | 15.83 | 4,479,849 | -0.12(-0.73%) |
Oct 09, 2012 | 15.99 | 16.18 | 15.82 | 15.94 | 3,937,190 | -0.09(-0.54%) |
Oct 08, 2012 | 15.88 | 16.28 | 15.87 | 16.03 | 3,158,738 | +0.10(+0.63%) |
Oct 05, 2012 | 15.93 | 16.30 | 15.89 | 15.93 | 6,277,154 | +0.03(+0.18%) |
Oct 04, 2012 | 15.81 | 15.99 | 15.70 | 15.90 | 4,525,938 | +0.11(+0.69%) |
Oct 03, 2012 | 15.21 | 15.99 | 15.21 | 15.79 | 7,788,268 | +0.61(+4.00%) |
Oct 02, 2012 | 15.43 | 15.52 | 15.10 | 15.18 | 4,973,983 | -0.20(-1.27%) |
Oct 01, 2012 | 15.29 | 15.43 | 15.23 | 15.38 | 4,163,372 | +0.14(+0.95%) |
Sep 28, 2012 | 15.16 | 15.30 | 14.99 | 15.23 | 4,736,189 | -0.01(-0.05%) |
Sep 27, 2012 | 15.10 | 15.40 | 14.98 | 15.24 | 3,218,288 | +0.22(+1.44%) |
Sep 26, 2012 | 15.36 | 15.48 | 15.00 | 15.03 | 4,840,560 | -0.33(-2.16%) |
Sep 25, 2012 | 15.55 | 15.68 | 15.34 | 15.36 | 4,387,973 | -0.13(-0.84%) |
Sep 24, 2012 | 15.50 | 15.61 | 15.24 | 15.49 | 5,271,884 | -0.10(-0.65%) |
Sep 21, 2012 | 16.01 | 16.04 | 15.55 | 15.59 | 10,977,166 | -0.29(-1.82%) |
Sep 20, 2012 | 15.90 | 15.94 | 15.25 | 15.88 | 6,999,060 | -0.13(-0.80%) |
Sep 19, 2012 | 15.69 | 16.10 | 15.65 | 16.01 | 8,346,517 | +0.32(+2.06%) |
Sep 18, 2012 | 15.76 | 15.78 | 15.39 | 15.68 | 9,712,512 | -0.12(-0.77%) |
Sep 17, 2012 | 15.82 | 15.83 | 15.68 | 15.80 | 8,909,325 | -0.07(-0.47%) |
Sep 14, 2012 | 15.95 | 16.01 | 15.82 | 15.88 | 6,016,315 | -0.03(-0.17%) |
Sep 13, 2012 | 15.90 | 16.06 | 15.70 | 15.90 | 14,287,122 | +0.13(+0.81%) |
Sep 12, 2012 | 15.74 | 15.94 | 15.54 | 15.78 | 8,350,450 | +0.50(+3.30%) |
Sep 11, 2012 | 15.41 | 15.49 | 15.24 | 15.27 | 3,083,926 | -0.14(-0.92%) |
Sep 10, 2012 | 15.54 | 15.58 | 15.39 | 15.41 | 3,558,649 | -0.02(-0.13%) |
Sep 07, 2012 | 15.39 | 15.52 | 15.35 | 15.43 | 3,786,881 | +0.01(+0.04%) |
Sep 06, 2012 | 15.04 | 15.47 | 15.03 | 15.43 | 5,220,301 | +0.44(+2.92%) |
Sep 05, 2012 | 15.23 | 15.23 | 14.90 | 14.99 | 3,384,181 | -0.15(-1.02%) |
Sep 04, 2012 | 14.96 | 15.19 | 14.81 | 15.14 | 4,365,738 | +0.19(+1.26%) |
Aug 31, 2012 | 15.06 | 15.13 | 14.86 | 14.96 | 2,940,657 | -0.04(-0.27%) |
Aug 30, 2012 | 14.89 | 15.06 | 14.82 | 15.00 | 4,933,626 | -0.05(-0.31%) |
Aug 29, 2012 | 14.88 | 15.09 | 14.86 | 15.04 | 3,878,383 | +0.27(+1.82%) |
Aug 27, 2012 | 14.84 | 14.85 | 14.61 | 14.78 | 3,572,941 | +0.01(+0.05%) |
Aug 24, 2012 | 14.75 | 14.88 | 14.61 | 14.77 | 4,454,846 | +0.05(+0.37%) |
Aug 23, 2012 | 14.90 | 14.98 | 14.61 | 14.71 | 6,954,365 | -0.17(-1.13%) |
Aug 22, 2012 | 14.41 | 15.12 | 14.26 | 14.88 | 18,820,764 | +0.87(+6.24%) |
Aug 21, 2012 | 13.93 | 14.06 | 13.69 | 14.01 | 8,834,488 | +0.26(+1.86%) |
Aug 20, 2012 | 14.14 | 14.14 | 13.68 | 13.75 | 6,918,411 | -0.40(-2.80%) |
Aug 17, 2012 | 14.17 | 14.24 | 14.08 | 14.15 | 5,005,103 | -0.10(-0.71%) |
Aug 16, 2012 | 14.24 | 14.26 | 14.07 | 14.25 | 4,461,313 | +0.04(+0.28%) |
Aug 15, 2012 | 13.99 | 14.23 | 13.97 | 14.21 | 4,377,372 | +0.20(+1.39%) |
Aug 14, 2012 | 14.08 | 14.12 | 13.93 | 14.02 | 3,808,493 | +0.00(+0.00%) |
Aug 13, 2012 | 14.08 | 14.18 | 13.85 | 14.02 | 3,912,339 | -0.06(-0.43%) |
Aug 10, 2012 | 14.43 | 14.45 | 13.41 | 14.08 | 14,136,641 | -0.36(-2.52%) |
Aug 09, 2012 | 14.32 | 14.48 | 14.24 | 14.44 | 4,397,581 | +0.07(+0.52%) |
Aug 08, 2012 | 14.02 | 14.39 | 13.98 | 14.36 | 4,464,095 | +0.28(+2.01%) |
Aug 07, 2012 | 13.94 | 14.33 | 13.94 | 14.08 | 6,557,095 | +0.24(+1.75%) |
Aug 06, 2012 | 13.81 | 13.89 | 13.64 | 13.84 | 4,238,118 | +0.08(+0.59%) |
Aug 03, 2012 | 13.67 | 13.83 | 13.52 | 13.76 | 5,764,132 | +0.38(+2.87%) |
Aug 02, 2012 | 13.83 | 13.96 | 13.19 | 13.38 | 16,293,370 | -0.30(-2.16%) |