Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.65 | 14.69 | 14.25 | 14.58 | 1,190,188 | -0.11(-0.72%) |
Oct 26, 2012 | 14.80 | 14.69 | 14.69 | 14.69 | 1,717,182 | -0.60(-3.95%) |
Oct 25, 2012 | 15.22 | 15.30 | 15.10 | 15.29 | 582,966 | +0.18(+1.16%) |
Oct 24, 2012 | 15.17 | 15.25 | 14.95 | 15.12 | 523,476 | +0.06(+0.42%) |
Oct 23, 2012 | 15.05 | 15.10 | 14.86 | 15.06 | 446,289 | -0.14(-0.93%) |
Oct 19, 2012 | 15.60 | 15.60 | 15.13 | 15.20 | 657,028 | -0.49(-3.09%) |
Oct 18, 2012 | 15.60 | 15.70 | 15.55 | 15.68 | 394,186 | +0.04(+0.27%) |
Oct 17, 2012 | 15.57 | 15.70 | 15.53 | 15.64 | 614,845 | +0.12(+0.77%) |
Oct 16, 2012 | 15.29 | 15.54 | 15.27 | 15.52 | 673,691 | +0.29(+1.89%) |
Oct 15, 2012 | 14.98 | 15.26 | 14.95 | 15.23 | 452,261 | +0.25(+1.64%) |
Oct 12, 2012 | 15.10 | 15.15 | 14.98 | 14.98 | 515,328 | -0.13(-0.84%) |
Oct 11, 2012 | 15.06 | 15.22 | 15.06 | 15.11 | 271,643 | +0.14(+0.94%) |
Oct 10, 2012 | 15.13 | 15.20 | 14.93 | 14.97 | 501,282 | -0.12(-0.79%) |
Oct 09, 2012 | 15.28 | 15.32 | 15.03 | 15.09 | 387,013 | -0.20(-1.29%) |
Oct 08, 2012 | 15.38 | 15.42 | 15.26 | 15.29 | 239,853 | -0.12(-0.78%) |
Oct 05, 2012 | 15.34 | 15.58 | 15.33 | 15.41 | 431,248 | +0.12(+0.78%) |
Oct 04, 2012 | 15.16 | 15.29 | 15.02 | 15.29 | 635,094 | +0.20(+1.30%) |
Oct 03, 2012 | 15.16 | 15.22 | 15.01 | 15.09 | 443,213 | -0.06(-0.42%) |
Oct 02, 2012 | 15.20 | 15.28 | 15.04 | 15.15 | 499,609 | +0.03(+0.19%) |
Oct 01, 2012 | 15.27 | 15.27 | 14.72 | 15.13 | 1,662,689 | -0.15(-1.01%) |
Sep 28, 2012 | 15.27 | 15.37 | 15.22 | 15.28 | 599,526 | -0.07(-0.46%) |
Sep 27, 2012 | 15.32 | 15.49 | 15.18 | 15.35 | 666,015 | +0.11(+0.69%) |
Sep 26, 2012 | 15.30 | 15.43 | 15.20 | 15.25 | 1,254,910 | -0.03(-0.18%) |
Sep 25, 2012 | 15.46 | 15.65 | 15.27 | 15.27 | 887,084 | -0.14(-0.91%) |
Sep 24, 2012 | 15.52 | 15.67 | 15.37 | 15.41 | 696,251 | -0.21(-1.35%) |
Sep 21, 2012 | 15.92 | 15.98 | 15.54 | 15.62 | 1,389,255 | -0.13(-0.85%) |
Sep 20, 2012 | 15.86 | 15.93 | 15.61 | 15.76 | 820,939 | -0.24(-1.49%) |
Sep 19, 2012 | 16.06 | 16.17 | 15.88 | 16.00 | 705,691 | -0.01(-0.09%) |
Sep 18, 2012 | 16.05 | 16.09 | 15.91 | 16.01 | 582,610 | -0.05(-0.31%) |
Sep 17, 2012 | 16.28 | 16.36 | 16.05 | 16.06 | 830,236 | -0.25(-1.51%) |
Sep 14, 2012 | 16.34 | 16.51 | 16.17 | 16.31 | 1,137,976 | +0.08(+0.52%) |
Sep 13, 2012 | 16.00 | 16.30 | 15.92 | 16.22 | 712,334 | +0.19(+1.18%) |
Sep 12, 2012 | 15.96 | 16.13 | 15.89 | 16.03 | 656,275 | +0.12(+0.75%) |
Sep 11, 2012 | 15.88 | 16.01 | 15.82 | 15.91 | 773,702 | +0.04(+0.22%) |
Sep 10, 2012 | 15.79 | 15.95 | 15.67 | 15.88 | 550,855 | +0.11(+0.71%) |
Sep 07, 2012 | 15.62 | 15.82 | 15.58 | 15.77 | 950,828 | +0.18(+1.13%) |
Sep 06, 2012 | 15.32 | 15.59 | 15.30 | 15.59 | 1,017,485 | +0.41(+2.69%) |
Sep 05, 2012 | 15.03 | 15.30 | 14.96 | 15.18 | 1,001,119 | +0.21(+1.41%) |
Sep 04, 2012 | 15.05 | 15.10 | 14.84 | 14.97 | 1,122,024 | -0.10(-0.65%) |
Aug 31, 2012 | 15.16 | 15.18 | 14.96 | 15.07 | 432,485 | +0.08(+0.52%) |
Aug 30, 2012 | 15.01 | 15.05 | 14.91 | 14.99 | 349,823 | -0.06(-0.42%) |
Aug 29, 2012 | 15.06 | 15.16 | 15.01 | 15.06 | 564,572 | +0.08(+0.52%) |
Aug 27, 2012 | 15.10 | 15.17 | 14.94 | 14.98 | 452,972 | -0.06(-0.37%) |
Aug 24, 2012 | 15.05 | 15.18 | 14.97 | 15.03 | 495,898 | -0.01(-0.09%) |
Aug 23, 2012 | 15.09 | 15.19 | 14.96 | 15.05 | 474,997 | -0.02(-0.14%) |
Aug 22, 2012 | 14.98 | 15.13 | 14.91 | 15.07 | 471,197 | +0.05(+0.33%) |
Aug 21, 2012 | 15.13 | 15.22 | 14.96 | 15.02 | 566,883 | +0.00(+0.00%) |
Aug 20, 2012 | 14.94 | 15.09 | 14.92 | 15.02 | 508,416 | +0.01(+0.09%) |
Aug 17, 2012 | 14.81 | 15.01 | 14.70 | 15.01 | 558,534 | +0.19(+1.28%) |
Aug 16, 2012 | 14.62 | 14.84 | 14.56 | 14.82 | 399,477 | +0.18(+1.20%) |
Aug 15, 2012 | 14.50 | 14.69 | 14.49 | 14.64 | 419,794 | +0.10(+0.68%) |
Aug 14, 2012 | 14.58 | 14.65 | 14.48 | 14.54 | 419,862 | +0.02(+0.15%) |
Aug 13, 2012 | 14.68 | 14.69 | 14.41 | 14.52 | 524,627 | -0.15(-1.05%) |
Aug 10, 2012 | 14.58 | 14.70 | 14.47 | 14.68 | 508,213 | +0.01(+0.05%) |
Aug 09, 2012 | 14.63 | 14.80 | 14.52 | 14.67 | 638,105 | +0.08(+0.53%) |
Aug 08, 2012 | 14.65 | 14.75 | 14.44 | 14.59 | 609,235 | -0.04(-0.29%) |
Aug 07, 2012 | 14.62 | 14.79 | 14.55 | 14.63 | 1,169,397 | +0.11(+0.77%) |
Aug 06, 2012 | 14.40 | 14.58 | 14.34 | 14.52 | 727,214 | +0.15(+1.02%) |
Aug 03, 2012 | 14.17 | 14.41 | 14.13 | 14.38 | 987,466 | +0.43(+3.10%) |
Aug 02, 2012 | 13.87 | 14.05 | 13.77 | 13.94 | 571,737 | +0.03(+0.20%) |