Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.60 | 14.64 | 14.20 | 14.53 | 1,194,454 | -0.11(-0.72%) |
Oct 26, 2012 | 14.75 | 14.64 | 14.64 | 14.64 | 1,723,337 | -0.60(-3.95%) |
Oct 25, 2012 | 15.17 | 15.25 | 15.05 | 15.24 | 585,055 | +0.18(+1.16%) |
Oct 24, 2012 | 15.12 | 15.20 | 14.89 | 15.06 | 525,353 | +0.06(+0.42%) |
Oct 23, 2012 | 14.99 | 15.04 | 14.81 | 15.00 | 447,889 | -0.14(-0.93%) |
Oct 19, 2012 | 15.55 | 15.55 | 15.08 | 15.14 | 659,383 | -0.48(-3.09%) |
Oct 18, 2012 | 15.54 | 15.64 | 15.50 | 15.63 | 395,599 | +0.04(+0.27%) |
Oct 17, 2012 | 15.51 | 15.64 | 15.47 | 15.58 | 617,049 | +0.12(+0.77%) |
Oct 16, 2012 | 15.24 | 15.48 | 15.21 | 15.46 | 676,106 | +0.29(+1.89%) |
Oct 15, 2012 | 14.93 | 15.20 | 14.90 | 15.18 | 453,882 | +0.25(+1.64%) |
Oct 12, 2012 | 15.05 | 15.09 | 14.92 | 14.93 | 517,175 | -0.13(-0.84%) |
Oct 11, 2012 | 15.00 | 15.17 | 15.00 | 15.06 | 272,617 | +0.14(+0.94%) |
Oct 10, 2012 | 15.07 | 15.14 | 14.88 | 14.92 | 503,078 | -0.12(-0.79%) |
Oct 09, 2012 | 15.23 | 15.27 | 14.97 | 15.04 | 388,401 | -0.20(-1.29%) |
Oct 08, 2012 | 15.32 | 15.37 | 15.20 | 15.23 | 240,713 | -0.12(-0.78%) |
Oct 05, 2012 | 15.28 | 15.53 | 15.27 | 15.35 | 432,793 | +0.12(+0.78%) |
Oct 04, 2012 | 15.11 | 15.23 | 14.97 | 15.23 | 637,370 | +0.20(+1.30%) |
Oct 03, 2012 | 15.11 | 15.17 | 14.96 | 15.04 | 444,802 | -0.06(-0.42%) |
Oct 02, 2012 | 15.14 | 15.23 | 14.99 | 15.10 | 501,400 | +0.03(+0.19%) |
Oct 01, 2012 | 15.21 | 15.22 | 14.67 | 15.07 | 1,668,648 | -0.15(-1.01%) |
Sep 28, 2012 | 15.22 | 15.32 | 15.17 | 15.23 | 601,675 | -0.07(-0.46%) |
Sep 27, 2012 | 15.26 | 15.44 | 15.13 | 15.30 | 668,402 | +0.11(+0.69%) |
Sep 26, 2012 | 15.25 | 15.38 | 15.15 | 15.19 | 1,259,407 | -0.03(-0.18%) |
Sep 25, 2012 | 15.41 | 15.59 | 15.22 | 15.22 | 890,264 | -0.14(-0.91%) |
Sep 24, 2012 | 15.46 | 15.62 | 15.32 | 15.36 | 698,747 | -0.21(-1.35%) |
Sep 21, 2012 | 15.86 | 15.92 | 15.48 | 15.57 | 1,394,235 | -0.13(-0.85%) |
Sep 20, 2012 | 15.81 | 15.87 | 15.55 | 15.70 | 823,882 | -0.24(-1.49%) |
Sep 19, 2012 | 16.00 | 16.11 | 15.83 | 15.94 | 708,221 | -0.01(-0.09%) |
Sep 18, 2012 | 15.99 | 16.03 | 15.85 | 15.95 | 584,698 | -0.05(-0.31%) |
Sep 17, 2012 | 16.22 | 16.30 | 15.99 | 16.00 | 833,211 | -0.25(-1.51%) |
Sep 14, 2012 | 16.28 | 16.45 | 16.11 | 16.25 | 1,142,055 | +0.08(+0.52%) |
Sep 13, 2012 | 15.95 | 16.24 | 15.86 | 16.16 | 714,887 | +0.19(+1.18%) |
Sep 12, 2012 | 15.91 | 16.08 | 15.84 | 15.98 | 658,627 | +0.12(+0.75%) |
Sep 11, 2012 | 15.82 | 15.95 | 15.77 | 15.86 | 776,475 | +0.04(+0.22%) |
Sep 10, 2012 | 15.73 | 15.89 | 15.61 | 15.82 | 552,829 | +0.11(+0.71%) |
Sep 07, 2012 | 15.57 | 15.76 | 15.52 | 15.71 | 954,236 | +0.18(+1.13%) |
Sep 06, 2012 | 15.26 | 15.54 | 15.25 | 15.53 | 1,021,132 | +0.41(+2.69%) |
Sep 05, 2012 | 14.97 | 15.25 | 14.91 | 15.13 | 1,004,707 | +0.21(+1.41%) |
Sep 04, 2012 | 14.99 | 15.05 | 14.78 | 14.92 | 1,126,046 | -0.10(-0.65%) |
Aug 31, 2012 | 15.11 | 15.13 | 14.91 | 15.02 | 434,035 | +0.08(+0.52%) |
Aug 30, 2012 | 14.95 | 14.99 | 14.86 | 14.94 | 351,077 | -0.06(-0.42%) |
Aug 29, 2012 | 15.00 | 15.11 | 14.96 | 15.00 | 566,596 | +0.08(+0.52%) |
Aug 27, 2012 | 15.05 | 15.11 | 14.89 | 14.92 | 454,595 | -0.06(-0.37%) |
Aug 24, 2012 | 14.99 | 15.13 | 14.92 | 14.98 | 497,675 | -0.01(-0.09%) |
Aug 23, 2012 | 15.04 | 15.13 | 14.90 | 14.99 | 476,700 | -0.02(-0.14%) |
Aug 22, 2012 | 14.93 | 15.07 | 14.86 | 15.02 | 472,886 | +0.05(+0.33%) |
Aug 21, 2012 | 15.08 | 15.16 | 14.91 | 14.97 | 568,915 | +0.00(+0.00%) |
Aug 20, 2012 | 14.88 | 15.04 | 14.87 | 14.97 | 510,239 | +0.01(+0.09%) |
Aug 17, 2012 | 14.76 | 14.96 | 14.64 | 14.95 | 560,536 | +0.19(+1.28%) |
Aug 16, 2012 | 14.57 | 14.79 | 14.51 | 14.76 | 400,908 | +0.18(+1.20%) |
Aug 15, 2012 | 14.45 | 14.64 | 14.43 | 14.59 | 421,299 | +0.10(+0.68%) |
Aug 14, 2012 | 14.53 | 14.60 | 14.43 | 14.49 | 421,367 | +0.02(+0.15%) |
Aug 13, 2012 | 14.62 | 14.64 | 14.36 | 14.47 | 526,507 | -0.15(-1.05%) |
Aug 10, 2012 | 14.53 | 14.64 | 14.42 | 14.62 | 510,035 | +0.01(+0.05%) |
Aug 09, 2012 | 14.58 | 14.75 | 14.47 | 14.62 | 640,392 | +0.08(+0.53%) |
Aug 08, 2012 | 14.60 | 14.70 | 14.39 | 14.54 | 611,418 | -0.04(-0.29%) |
Aug 07, 2012 | 14.57 | 14.74 | 14.50 | 14.58 | 1,173,588 | +0.11(+0.77%) |
Aug 06, 2012 | 14.35 | 14.53 | 14.29 | 14.47 | 729,821 | +0.15(+1.02%) |
Aug 03, 2012 | 14.12 | 14.36 | 14.08 | 14.32 | 991,005 | +0.43(+3.10%) |
Aug 02, 2012 | 13.82 | 14.00 | 13.72 | 13.89 | 573,786 | +0.03(+0.20%) |