Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.29 | 14.32 | 14.08 | 14.21 | 4,041,149 | -0.10(-0.69%) |
Oct 26, 2012 | 14.37 | 14.30 | 14.30 | 14.30 | 2,638,795 | -0.07(-0.49%) |
Oct 25, 2012 | 14.23 | 14.44 | 14.21 | 14.37 | 2,193,836 | +0.15(+1.08%) |
Oct 24, 2012 | 14.28 | 14.33 | 14.19 | 14.22 | 2,468,853 | -0.02(-0.15%) |
Oct 23, 2012 | 14.13 | 14.30 | 14.10 | 14.24 | 4,276,979 | -0.01(-0.10%) |
Oct 19, 2012 | 14.48 | 14.53 | 14.21 | 14.26 | 5,708,567 | -0.23(-1.59%) |
Oct 18, 2012 | 14.37 | 14.50 | 14.35 | 14.48 | 3,135,474 | +0.10(+0.68%) |
Oct 17, 2012 | 14.20 | 14.39 | 14.16 | 14.39 | 4,536,728 | +0.25(+1.77%) |
Oct 16, 2012 | 13.91 | 14.14 | 13.87 | 14.14 | 6,253,377 | +0.34(+2.47%) |
Oct 15, 2012 | 13.87 | 13.87 | 13.71 | 13.80 | 2,312,389 | +0.05(+0.35%) |
Oct 12, 2012 | 13.86 | 13.88 | 13.66 | 13.75 | 1,914,357 | -0.13(-0.90%) |
Oct 11, 2012 | 13.73 | 13.91 | 13.65 | 13.87 | 3,305,863 | +0.26(+1.94%) |
Oct 10, 2012 | 13.78 | 13.78 | 13.55 | 13.61 | 3,772,696 | -0.16(-1.16%) |
Oct 09, 2012 | 13.82 | 13.89 | 13.71 | 13.77 | 2,681,278 | -0.06(-0.40%) |
Oct 08, 2012 | 13.82 | 13.88 | 13.73 | 13.82 | 2,148,995 | -0.08(-0.60%) |
Oct 05, 2012 | 13.96 | 14.07 | 13.87 | 13.91 | 3,244,044 | +0.08(+0.55%) |
Oct 04, 2012 | 13.61 | 13.83 | 13.59 | 13.83 | 2,479,249 | +0.27(+2.00%) |
Oct 03, 2012 | 13.63 | 13.66 | 13.47 | 13.56 | 2,469,869 | -0.04(-0.31%) |
Oct 02, 2012 | 13.59 | 13.63 | 13.47 | 13.60 | 2,611,636 | +0.03(+0.26%) |
Oct 01, 2012 | 13.48 | 13.71 | 13.43 | 13.57 | 3,904,292 | +0.19(+1.41%) |
Sep 28, 2012 | 13.45 | 13.47 | 13.35 | 13.38 | 3,835,838 | -0.15(-1.08%) |
Sep 27, 2012 | 13.49 | 13.58 | 13.35 | 13.52 | 3,173,576 | +0.13(+0.94%) |
Sep 26, 2012 | 13.40 | 13.44 | 13.20 | 13.40 | 4,938,253 | -0.04(-0.31%) |
Sep 25, 2012 | 13.81 | 13.84 | 13.43 | 13.44 | 3,640,940 | -0.35(-2.57%) |
Sep 24, 2012 | 13.81 | 13.92 | 13.73 | 13.80 | 3,187,560 | -0.05(-0.35%) |
Sep 21, 2012 | 14.12 | 14.12 | 13.82 | 13.84 | 3,895,474 | -0.11(-0.80%) |
Sep 20, 2012 | 14.03 | 14.03 | 13.87 | 13.96 | 3,467,116 | -0.16(-1.13%) |
Sep 19, 2012 | 14.18 | 14.22 | 14.08 | 14.12 | 2,485,411 | -0.06(-0.39%) |
Sep 18, 2012 | 14.23 | 14.24 | 14.10 | 14.17 | 1,774,679 | -0.13(-0.92%) |
Sep 17, 2012 | 14.56 | 14.56 | 14.27 | 14.30 | 3,109,570 | -0.26(-1.77%) |
Sep 14, 2012 | 14.35 | 14.56 | 14.19 | 14.56 | 6,149,483 | +0.38(+2.70%) |
Sep 13, 2012 | 13.94 | 14.19 | 13.82 | 14.18 | 3,857,628 | +0.20(+1.44%) |
Sep 12, 2012 | 14.12 | 14.14 | 13.93 | 13.98 | 3,311,211 | -0.06(-0.40%) |
Sep 11, 2012 | 13.90 | 14.07 | 13.90 | 14.03 | 2,558,186 | +0.15(+1.05%) |
Sep 10, 2012 | 13.97 | 14.03 | 13.88 | 13.89 | 3,150,712 | -0.12(-0.85%) |
Sep 07, 2012 | 13.92 | 14.05 | 13.88 | 14.00 | 3,391,940 | +0.13(+0.95%) |
Sep 06, 2012 | 13.60 | 13.91 | 13.57 | 13.87 | 6,181,561 | +0.37(+2.73%) |
Sep 05, 2012 | 13.57 | 13.60 | 13.48 | 13.50 | 2,924,210 | -0.07(-0.51%) |
Sep 04, 2012 | 13.58 | 13.64 | 13.48 | 13.57 | 4,436,564 | -0.01(-0.05%) |
Aug 31, 2012 | 13.48 | 13.70 | 13.47 | 13.58 | 5,960,467 | +0.17(+1.25%) |
Aug 30, 2012 | 13.40 | 13.45 | 13.34 | 13.41 | 4,476,942 | -0.03(-0.26%) |
Aug 29, 2012 | 13.29 | 13.45 | 13.22 | 13.45 | 3,294,001 | +0.15(+1.10%) |
Aug 27, 2012 | 13.44 | 13.49 | 13.26 | 13.30 | 2,717,487 | -0.07(-0.52%) |
Aug 24, 2012 | 13.39 | 13.50 | 13.32 | 13.37 | 3,141,533 | -0.08(-0.57%) |
Aug 23, 2012 | 13.42 | 13.52 | 13.36 | 13.45 | 4,518,354 | +0.00(+0.00%) |
Aug 22, 2012 | 13.63 | 13.69 | 13.36 | 13.45 | 3,519,233 | -0.19(-1.43%) |
Aug 21, 2012 | 13.66 | 13.77 | 13.60 | 13.64 | 4,591,898 | +0.00(+0.00%) |
Aug 20, 2012 | 13.51 | 13.65 | 13.40 | 13.64 | 3,287,959 | +0.14(+1.03%) |
Aug 17, 2012 | 13.68 | 13.73 | 13.48 | 13.50 | 2,889,858 | -0.17(-1.22%) |
Aug 16, 2012 | 13.57 | 13.67 | 13.44 | 13.67 | 2,825,169 | +0.14(+1.03%) |
Aug 15, 2012 | 13.46 | 13.57 | 13.43 | 13.53 | 2,463,320 | +0.03(+0.21%) |
Aug 14, 2012 | 13.52 | 13.64 | 13.44 | 13.50 | 3,843,919 | +0.01(+0.05%) |
Aug 13, 2012 | 13.50 | 13.53 | 13.41 | 13.50 | 4,232,216 | -0.03(-0.26%) |
Aug 10, 2012 | 13.41 | 13.54 | 13.35 | 13.53 | 4,808,153 | +0.06(+0.41%) |
Aug 09, 2012 | 13.30 | 13.48 | 13.25 | 13.48 | 5,131,603 | +0.17(+1.26%) |
Aug 08, 2012 | 13.29 | 13.39 | 13.23 | 13.31 | 3,285,960 | -0.03(-0.26%) |
Aug 07, 2012 | 13.25 | 13.47 | 13.25 | 13.34 | 3,364,782 | +0.15(+1.11%) |
Aug 06, 2012 | 13.40 | 13.44 | 13.18 | 13.20 | 3,999,331 | -0.15(-1.15%) |
Aug 03, 2012 | 13.26 | 13.53 | 13.24 | 13.35 | 5,502,830 | +0.33(+2.57%) |
Aug 02, 2012 | 12.95 | 13.52 | 12.80 | 13.02 | 7,926,138 | +0.07(+0.54%) |