Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.56 | 15.67 | 15.36 | 15.41 | 12,667,991 | -0.19(-1.24%) |
Oct 26, 2012 | 15.63 | 15.60 | 15.60 | 15.60 | 6,000,208 | -0.01(-0.04%) |
Oct 25, 2012 | 15.80 | 15.85 | 15.57 | 15.61 | 6,470,045 | -0.11(-0.70%) |
Oct 24, 2012 | 15.73 | 15.81 | 15.65 | 15.72 | 4,019,507 | +0.03(+0.22%) |
Oct 23, 2012 | 15.64 | 15.72 | 15.52 | 15.69 | 7,877,631 | -0.15(-0.96%) |
Oct 19, 2012 | 15.95 | 15.95 | 15.76 | 15.84 | 8,063,229 | -0.11(-0.69%) |
Oct 18, 2012 | 15.87 | 16.03 | 15.84 | 15.95 | 9,218,719 | +0.06(+0.35%) |
Oct 17, 2012 | 15.55 | 15.92 | 15.48 | 15.89 | 13,296,169 | +0.40(+2.59%) |
Oct 16, 2012 | 15.36 | 15.63 | 15.31 | 15.49 | 7,630,643 | +0.17(+1.08%) |
Oct 15, 2012 | 15.16 | 15.34 | 15.08 | 15.33 | 10,641,593 | -0.01(-0.09%) |
Oct 12, 2012 | 15.49 | 15.68 | 15.32 | 15.34 | 13,711,019 | +0.10(+0.63%) |
Oct 11, 2012 | 15.34 | 15.40 | 15.22 | 15.25 | 7,159,017 | -0.03(-0.23%) |
Oct 10, 2012 | 15.20 | 15.48 | 15.19 | 15.28 | 10,823,860 | +0.28(+1.89%) |
Oct 09, 2012 | 15.11 | 15.30 | 14.96 | 15.00 | 9,647,096 | -0.08(-0.55%) |
Oct 08, 2012 | 15.07 | 15.15 | 14.95 | 15.08 | 4,848,471 | +0.01(+0.05%) |
Oct 05, 2012 | 15.04 | 15.16 | 14.93 | 15.07 | 5,946,796 | +0.13(+0.88%) |
Oct 04, 2012 | 14.91 | 15.00 | 14.85 | 14.94 | 6,412,892 | +0.10(+0.65%) |
Oct 03, 2012 | 14.76 | 14.98 | 14.65 | 14.84 | 8,919,704 | +0.12(+0.85%) |
Oct 02, 2012 | 14.48 | 14.74 | 14.42 | 14.72 | 8,546,066 | +0.28(+1.96%) |
Oct 01, 2012 | 14.40 | 14.51 | 14.31 | 14.44 | 5,948,090 | +0.10(+0.72%) |
Sep 28, 2012 | 14.46 | 14.46 | 14.33 | 14.33 | 6,056,020 | -0.19(-1.29%) |
Sep 27, 2012 | 14.37 | 14.55 | 14.34 | 14.52 | 5,715,070 | +0.20(+1.40%) |
Sep 26, 2012 | 14.33 | 14.42 | 14.26 | 14.32 | 5,425,188 | -0.08(-0.53%) |
Sep 25, 2012 | 14.60 | 14.71 | 14.40 | 14.40 | 7,103,962 | -0.16(-1.09%) |
Sep 24, 2012 | 14.63 | 14.66 | 14.53 | 14.55 | 6,068,312 | -0.15(-0.99%) |
Sep 21, 2012 | 14.65 | 14.70 | 14.48 | 14.70 | 16,589,580 | +0.19(+1.29%) |
Sep 20, 2012 | 14.44 | 14.53 | 14.34 | 14.51 | 7,481,744 | +0.03(+0.19%) |
Sep 19, 2012 | 14.48 | 14.54 | 14.33 | 14.48 | 7,328,042 | +0.10(+0.67%) |
Sep 18, 2012 | 14.38 | 14.44 | 14.31 | 14.39 | 6,083,558 | +0.03(+0.24%) |
Sep 17, 2012 | 14.33 | 14.49 | 14.30 | 14.35 | 7,260,019 | -0.03(-0.19%) |
Sep 14, 2012 | 14.15 | 14.47 | 14.15 | 14.38 | 7,970,391 | +0.10(+0.73%) |
Sep 13, 2012 | 13.96 | 14.30 | 13.84 | 14.28 | 11,671,361 | +0.29(+2.07%) |
Sep 12, 2012 | 13.65 | 13.99 | 13.65 | 13.99 | 11,651,858 | +0.30(+2.22%) |
Sep 11, 2012 | 13.51 | 13.71 | 13.45 | 13.68 | 5,902,352 | +0.12(+0.87%) |
Sep 10, 2012 | 13.46 | 13.63 | 13.40 | 13.57 | 6,111,458 | +0.17(+1.24%) |
Sep 07, 2012 | 13.50 | 13.51 | 13.39 | 13.40 | 5,559,720 | -0.06(-0.41%) |
Sep 06, 2012 | 13.45 | 13.53 | 13.37 | 13.46 | 4,890,421 | +0.04(+0.31%) |
Sep 05, 2012 | 13.46 | 13.46 | 13.37 | 13.41 | 3,009,012 | +0.00(+0.00%) |
Sep 04, 2012 | 13.51 | 13.52 | 13.37 | 13.41 | 4,092,521 | -0.08(-0.61%) |
Aug 31, 2012 | 13.54 | 13.65 | 13.42 | 13.50 | 6,582,560 | +0.01(+0.05%) |
Aug 30, 2012 | 13.45 | 13.53 | 13.39 | 13.49 | 3,627,624 | -0.03(-0.20%) |
Aug 29, 2012 | 13.70 | 13.72 | 13.50 | 13.52 | 5,298,544 | -0.23(-1.71%) |
Aug 27, 2012 | 13.66 | 13.84 | 13.66 | 13.75 | 5,733,928 | +0.10(+0.71%) |
Aug 24, 2012 | 13.50 | 13.70 | 13.47 | 13.66 | 5,206,089 | +0.13(+0.97%) |
Aug 23, 2012 | 13.63 | 13.64 | 13.52 | 13.52 | 4,848,041 | -0.10(-0.76%) |
Aug 22, 2012 | 13.65 | 13.77 | 13.61 | 13.63 | 3,956,662 | -0.04(-0.30%) |
Aug 21, 2012 | 13.67 | 13.82 | 13.63 | 13.67 | 5,090,253 | +0.01(+0.05%) |
Aug 20, 2012 | 13.61 | 13.66 | 13.52 | 13.66 | 3,324,117 | +0.02(+0.15%) |
Aug 17, 2012 | 13.68 | 13.81 | 13.57 | 13.64 | 5,125,799 | -0.04(-0.30%) |
Aug 16, 2012 | 13.72 | 13.79 | 13.64 | 13.68 | 5,907,314 | -0.06(-0.40%) |
Aug 15, 2012 | 13.72 | 13.98 | 13.70 | 13.74 | 11,442,321 | +0.06(+0.40%) |
Aug 14, 2012 | 13.70 | 13.81 | 13.65 | 13.68 | 8,055,597 | +0.04(+0.30%) |
Aug 13, 2012 | 13.63 | 13.66 | 13.58 | 13.64 | 3,798,016 | -0.01(-0.05%) |
Aug 10, 2012 | 13.61 | 13.69 | 13.55 | 13.65 | 4,380,585 | -0.02(-0.15%) |
Aug 09, 2012 | 13.60 | 13.75 | 13.60 | 13.67 | 4,270,574 | +0.06(+0.46%) |
Aug 08, 2012 | 13.66 | 13.72 | 13.57 | 13.61 | 5,773,352 | -0.08(-0.56%) |
Aug 07, 2012 | 13.46 | 13.77 | 13.46 | 13.68 | 6,207,148 | +0.21(+1.59%) |
Aug 06, 2012 | 13.48 | 13.58 | 13.36 | 13.47 | 5,674,072 | -0.06(-0.41%) |
Aug 03, 2012 | 13.55 | 13.67 | 13.41 | 13.52 | 7,054,746 | +0.23(+1.72%) |
Aug 02, 2012 | 13.34 | 13.62 | 13.25 | 13.30 | 9,386,804 | -0.36(-2.63%) |