Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.94 | 18.06 | 17.39 | 17.49 | 259,877 | -0.23(-1.30%) |
Oct 26, 2012 | 17.72 | 17.72 | 17.72 | 0 | +0.52(+3.02%) | |
Oct 25, 2012 | 17.53 | 17.53 | 17.07 | 17.20 | 23,892 | +0.32(+1.90%) |
Oct 24, 2012 | 17.04 | 17.07 | 16.72 | 16.88 | 43,287 | +0.09(+0.54%) |
Oct 23, 2012 | 16.90 | 16.93 | 16.55 | 16.79 | 16,005 | -0.75(-4.28%) |
Oct 19, 2012 | 17.71 | 17.80 | 17.41 | 17.54 | 27,815 | +0.19(+1.10%) |
Oct 18, 2012 | 17.54 | 17.56 | 17.26 | 17.35 | 27,213 | -0.50(-2.80%) |
Oct 17, 2012 | 17.83 | 18.08 | 17.81 | 17.85 | 91,976 | +0.65(+3.78%) |
Oct 16, 2012 | 17.22 | 17.34 | 17.13 | 17.20 | 54,872 | +0.66(+3.99%) |
Oct 15, 2012 | 16.53 | 16.71 | 16.43 | 16.54 | 28,743 | +0.05(+0.30%) |
Oct 12, 2012 | 16.72 | 16.75 | 16.33 | 16.49 | 21,882 | -0.09(-0.54%) |
Oct 11, 2012 | 16.49 | 16.58 | 16.42 | 16.58 | 25,711 | +0.17(+1.04%) |
Oct 10, 2012 | 16.74 | 16.74 | 16.40 | 16.41 | 11,565 | +0.09(+0.55%) |
Oct 09, 2012 | 16.36 | 16.39 | 16.32 | 16.32 | 10,061 | +0.20(+1.23%) |
Oct 08, 2012 | 16.08 | 16.21 | 16.07 | 16.12 | 43,477 | +0.44(+2.81%) |
Oct 06, 2012 | 15.98 | 16.05 | 15.68 | 15.68 | 26,663 | +0.00(+0.00%) |
Oct 05, 2012 | 15.98 | 16.05 | 15.68 | 15.68 | 26,663 | -0.22(-1.38%) |
Oct 04, 2012 | 16.00 | 16.00 | 15.80 | 15.90 | 17,367 | -0.20(-1.24%) |
Oct 03, 2012 | 16.41 | 16.41 | 16.10 | 16.10 | 25,578 | -0.46(-2.78%) |
Oct 02, 2012 | 16.70 | 16.76 | 16.55 | 16.56 | 11,348 | -0.10(-0.60%) |
Oct 01, 2012 | 16.61 | 16.86 | 16.44 | 16.66 | 29,546 | -0.01(-0.06%) |
Sep 28, 2012 | 16.43 | 16.82 | 16.43 | 16.67 | 26,120 | +0.27(+1.65%) |
Sep 27, 2012 | 16.41 | 16.52 | 16.26 | 16.40 | 27,067 | +0.11(+0.68%) |
Sep 26, 2012 | 16.29 | 16.38 | 16.14 | 16.29 | 17,735 | -0.27(-1.64%) |
Sep 25, 2012 | 16.88 | 16.90 | 16.55 | 16.56 | 39,049 | -0.04(-0.23%) |
Sep 24, 2012 | 16.85 | 16.85 | 16.26 | 16.60 | 99,977 | -0.15(-0.90%) |
Sep 21, 2012 | 17.21 | 17.22 | 16.75 | 16.75 | 59,487 | -0.43(-2.50%) |
Sep 20, 2012 | 17.00 | 17.18 | 16.96 | 17.18 | 33,920 | -0.17(-1.00%) |
Sep 19, 2012 | 17.51 | 17.63 | 17.32 | 17.35 | 134,030 | -0.48(-2.67%) |
Sep 18, 2012 | 17.93 | 18.00 | 17.73 | 17.83 | 29,353 | +0.33(+1.89%) |
Sep 17, 2012 | 17.86 | 17.90 | 17.43 | 17.50 | 30,001 | +0.15(+0.89%) |
Sep 14, 2012 | 17.49 | 17.49 | 17.21 | 17.35 | 17,535 | -0.00(-0.02%) |
Sep 13, 2012 | 16.57 | 17.35 | 16.51 | 17.35 | 29,385 | +0.65(+3.89%) |
Sep 12, 2012 | 16.66 | 16.82 | 16.62 | 16.70 | 28,007 | -0.30(-1.76%) |
Sep 11, 2012 | 16.68 | 17.19 | 16.68 | 17.00 | 16,312 | -0.69(-3.90%) |
Sep 10, 2012 | 17.45 | 17.95 | 17.45 | 17.69 | 26,502 | +0.91(+5.42%) |
Sep 07, 2012 | 16.53 | 16.94 | 16.53 | 16.78 | 88,519 | +1.16(+7.43%) |
Sep 06, 2012 | 15.17 | 15.65 | 15.17 | 15.62 | 62,752 | +0.80(+5.40%) |
Sep 05, 2012 | 14.84 | 14.88 | 14.79 | 14.82 | 18,689 | +0.00(+0.00%) |
Sep 04, 2012 | 15.71 | 15.75 | 14.82 | 14.82 | 57,007 | -0.93(-5.90%) |
Aug 31, 2012 | 15.66 | 15.80 | 15.56 | 15.75 | 33,632 | +0.18(+1.16%) |
Aug 30, 2012 | 15.90 | 16.00 | 15.55 | 15.57 | 67,590 | -0.82(-5.00%) |
Aug 29, 2012 | 16.53 | 16.59 | 16.31 | 16.39 | 22,186 | +0.44(+2.76%) |
Aug 27, 2012 | 16.20 | 16.20 | 15.95 | 15.95 | 30,009 | -0.25(-1.54%) |
Aug 24, 2012 | 16.11 | 16.27 | 16.11 | 16.20 | 16,311 | -0.15(-0.92%) |
Aug 23, 2012 | 16.18 | 16.39 | 16.09 | 16.35 | 776,137 | +0.21(+1.30%) |
Aug 22, 2012 | 16.15 | 16.42 | 16.12 | 16.14 | 46,749 | -0.10(-0.62%) |
Aug 21, 2012 | 16.15 | 16.48 | 16.15 | 16.24 | 17,310 | +0.24(+1.50%) |
Aug 20, 2012 | 15.92 | 16.06 | 15.90 | 16.00 | 11,095 | +0.28(+1.78%) |
Aug 17, 2012 | 15.83 | 15.83 | 15.71 | 15.72 | 17,013 | -0.21(-1.32%) |
Aug 16, 2012 | 15.84 | 15.97 | 15.74 | 15.93 | 59,402 | +0.01(+0.06%) |
Aug 15, 2012 | 15.98 | 16.09 | 15.87 | 15.92 | 28,913 | -0.18(-1.12%) |
Aug 14, 2012 | 16.24 | 16.26 | 16.10 | 16.10 | 16,067 | -0.11(-0.68%) |
Aug 13, 2012 | 16.36 | 16.39 | 16.19 | 16.21 | 27,500 | -0.12(-0.73%) |
Aug 11, 2012 | 15.89 | 16.50 | 15.86 | 16.33 | 56,592 | +0.00(+0.00%) |
Aug 10, 2012 | 15.89 | 16.50 | 15.86 | 16.33 | 56,592 | +0.17(+1.05%) |
Aug 09, 2012 | 16.03 | 16.34 | 16.03 | 16.16 | 12,574 | -0.06(-0.37%) |
Aug 08, 2012 | 16.12 | 16.30 | 16.03 | 16.22 | 17,879 | -0.16(-0.98%) |
Aug 07, 2012 | 16.37 | 16.45 | 16.23 | 16.38 | 54,112 | +0.19(+1.17%) |
Aug 06, 2012 | 16.10 | 16.24 | 16.06 | 16.19 | 17,233 | -0.06(-0.36%) |
Aug 03, 2012 | 16.10 | 16.30 | 16.10 | 16.25 | 57,224 | +0.76(+4.91%) |
Aug 02, 2012 | 15.55 | 15.59 | 15.42 | 15.49 | 25,204 | -0.49(-3.07%) |