Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.70 | 14.70 | 14.42 | 14.65 | 7,121,707 | +0.04(+0.29%) |
Oct 26, 2012 | 14.55 | 14.61 | 14.61 | 14.61 | 5,035,662 | +0.04(+0.25%) |
Oct 25, 2012 | 14.70 | 14.72 | 14.47 | 14.57 | 3,230,169 | +0.07(+0.46%) |
Oct 24, 2012 | 14.59 | 14.69 | 14.48 | 14.51 | 5,092,491 | +0.01(+0.08%) |
Oct 23, 2012 | 14.51 | 14.55 | 14.38 | 14.50 | 6,307,583 | -0.34(-2.31%) |
Oct 19, 2012 | 15.12 | 15.13 | 14.73 | 14.84 | 5,109,040 | -0.34(-2.22%) |
Oct 18, 2012 | 15.20 | 15.29 | 15.04 | 15.18 | 6,161,459 | -0.07(-0.43%) |
Oct 17, 2012 | 15.15 | 15.30 | 15.08 | 15.24 | 7,876,131 | +0.17(+1.12%) |
Oct 16, 2012 | 15.01 | 15.19 | 14.98 | 15.08 | 6,422,461 | +0.17(+1.13%) |
Oct 15, 2012 | 14.98 | 14.98 | 14.77 | 14.91 | 4,427,577 | +0.02(+0.12%) |
Oct 12, 2012 | 15.04 | 15.06 | 14.67 | 14.89 | 5,265,447 | -0.18(-1.20%) |
Oct 11, 2012 | 15.25 | 15.32 | 15.01 | 15.07 | 3,899,746 | +0.02(+0.16%) |
Oct 10, 2012 | 15.08 | 15.17 | 14.94 | 15.04 | 5,168,649 | -0.13(-0.83%) |
Oct 09, 2012 | 15.36 | 15.44 | 15.17 | 15.17 | 5,024,354 | -0.19(-1.22%) |
Oct 08, 2012 | 15.26 | 15.44 | 15.21 | 15.36 | 3,157,387 | -0.01(-0.08%) |
Oct 05, 2012 | 15.63 | 15.72 | 15.30 | 15.37 | 4,582,411 | -0.10(-0.66%) |
Oct 04, 2012 | 15.41 | 15.58 | 15.34 | 15.47 | 4,676,714 | +0.19(+1.22%) |
Oct 03, 2012 | 15.13 | 15.32 | 14.89 | 15.29 | 6,618,286 | +0.18(+1.20%) |
Oct 02, 2012 | 15.23 | 15.26 | 15.01 | 15.11 | 4,126,280 | -0.02(-0.16%) |
Oct 01, 2012 | 15.19 | 15.40 | 15.05 | 15.13 | 6,139,556 | +0.07(+0.48%) |
Sep 28, 2012 | 15.04 | 15.12 | 14.94 | 15.06 | 4,119,817 | -0.07(-0.44%) |
Sep 27, 2012 | 14.97 | 15.19 | 14.84 | 15.12 | 4,085,928 | +0.30(+2.03%) |
Sep 26, 2012 | 14.98 | 14.98 | 14.77 | 14.82 | 4,791,082 | -0.16(-1.05%) |
Sep 25, 2012 | 15.35 | 15.36 | 14.98 | 14.98 | 4,069,079 | -0.30(-1.93%) |
Sep 24, 2012 | 15.20 | 15.38 | 15.17 | 15.27 | 3,260,837 | -0.02(-0.16%) |
Sep 21, 2012 | 15.42 | 15.52 | 15.30 | 15.30 | 3,877,461 | -0.04(-0.28%) |
Sep 20, 2012 | 15.28 | 15.38 | 15.14 | 15.34 | 3,961,710 | -0.07(-0.47%) |
Sep 19, 2012 | 15.49 | 15.55 | 15.41 | 15.41 | 3,322,670 | -0.08(-0.51%) |
Sep 18, 2012 | 15.55 | 15.57 | 15.39 | 15.49 | 3,950,785 | -0.08(-0.54%) |
Sep 17, 2012 | 15.58 | 15.67 | 15.45 | 15.58 | 5,332,567 | +0.02(+0.12%) |
Sep 14, 2012 | 15.61 | 15.82 | 15.52 | 15.56 | 9,710,138 | +0.10(+0.66%) |
Sep 13, 2012 | 15.12 | 15.51 | 14.94 | 15.45 | 7,281,862 | +0.40(+2.68%) |
Sep 12, 2012 | 15.04 | 15.18 | 15.02 | 15.05 | 5,001,222 | +0.11(+0.77%) |
Sep 11, 2012 | 14.82 | 15.05 | 14.80 | 14.94 | 5,708,438 | +0.11(+0.77%) |
Sep 10, 2012 | 14.88 | 15.06 | 14.80 | 14.82 | 4,277,918 | -0.25(-1.64%) |
Sep 07, 2012 | 14.98 | 15.10 | 14.93 | 15.07 | 5,302,631 | +0.14(+0.97%) |
Sep 06, 2012 | 14.52 | 14.94 | 14.47 | 14.92 | 6,618,824 | +0.55(+3.86%) |
Sep 05, 2012 | 14.35 | 14.44 | 14.22 | 14.37 | 6,140,072 | +0.02(+0.13%) |
Sep 04, 2012 | 14.23 | 14.45 | 14.18 | 14.35 | 4,894,426 | +0.08(+0.59%) |
Aug 31, 2012 | 14.27 | 14.39 | 14.19 | 14.27 | 4,528,627 | +0.11(+0.81%) |
Aug 30, 2012 | 14.17 | 14.22 | 14.06 | 14.15 | 3,363,278 | -0.13(-0.89%) |
Aug 29, 2012 | 14.37 | 14.48 | 14.26 | 14.28 | 5,017,014 | +0.03(+0.21%) |
Aug 27, 2012 | 14.40 | 14.41 | 14.23 | 14.25 | 2,841,278 | -0.09(-0.63%) |
Aug 24, 2012 | 14.20 | 14.37 | 14.16 | 14.34 | 2,950,042 | +0.08(+0.59%) |
Aug 23, 2012 | 14.37 | 14.44 | 14.25 | 14.26 | 4,439,877 | -0.16(-1.09%) |
Aug 22, 2012 | 14.33 | 14.45 | 14.23 | 14.41 | 6,111,285 | +0.02(+0.13%) |
Aug 21, 2012 | 14.41 | 14.60 | 14.35 | 14.39 | 6,515,002 | +0.05(+0.38%) |
Aug 20, 2012 | 14.39 | 14.40 | 14.20 | 14.34 | 3,631,256 | -0.04(-0.28%) |
Aug 17, 2012 | 14.45 | 14.45 | 14.30 | 14.38 | 3,957,864 | -0.01(-0.08%) |
Aug 16, 2012 | 14.23 | 14.45 | 14.16 | 14.39 | 5,499,685 | +0.16(+1.13%) |
Aug 15, 2012 | 14.16 | 14.26 | 14.08 | 14.23 | 4,255,895 | +0.10(+0.68%) |
Aug 14, 2012 | 14.33 | 14.33 | 14.11 | 14.14 | 5,563,809 | -0.07(-0.46%) |
Aug 13, 2012 | 14.10 | 14.25 | 14.09 | 14.20 | 4,611,419 | +0.02(+0.17%) |
Aug 10, 2012 | 14.14 | 14.21 | 14.03 | 14.18 | 7,064,235 | +0.07(+0.47%) |
Aug 09, 2012 | 13.79 | 14.16 | 13.79 | 14.11 | 10,284,991 | +0.29(+2.08%) |
Aug 08, 2012 | 13.84 | 13.90 | 13.75 | 13.82 | 4,724,189 | +0.00(+0.00%) |
Aug 07, 2012 | 13.59 | 13.88 | 13.58 | 13.82 | 5,883,692 | +0.35(+2.62%) |
Aug 06, 2012 | 13.57 | 13.68 | 13.45 | 13.47 | 5,886,491 | -0.05(-0.40%) |
Aug 03, 2012 | 13.24 | 13.61 | 13.19 | 13.53 | 6,832,784 | +0.54(+4.15%) |
Aug 02, 2012 | 12.97 | 13.00 | 12.44 | 12.99 | 9,908,706 | -0.11(-0.87%) |