Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.96 | 17.01 | 16.54 | 16.79 | 147,217 | +0.26(+1.60%) |
Oct 26, 2012 | 16.21 | 16.53 | 16.53 | 16.53 | 108,209 | +0.29(+1.78%) |
Oct 25, 2012 | 16.70 | 16.79 | 16.07 | 16.24 | 89,127 | -0.27(-1.64%) |
Oct 24, 2012 | 16.90 | 16.90 | 16.31 | 16.51 | 372,397 | -0.22(-1.32%) |
Oct 23, 2012 | 16.15 | 16.76 | 15.83 | 16.73 | 154,328 | +0.37(+2.26%) |
Oct 19, 2012 | 16.51 | 16.62 | 16.21 | 16.36 | 155,669 | -0.28(-1.68%) |
Oct 18, 2012 | 16.53 | 16.75 | 16.31 | 16.64 | 143,377 | +0.15(+0.90%) |
Oct 17, 2012 | 16.57 | 16.79 | 16.29 | 16.49 | 152,215 | -0.08(-0.50%) |
Oct 16, 2012 | 16.31 | 16.62 | 16.24 | 16.58 | 170,372 | +0.41(+2.54%) |
Oct 15, 2012 | 15.97 | 16.38 | 15.81 | 16.17 | 130,446 | +0.23(+1.44%) |
Oct 12, 2012 | 16.03 | 16.08 | 15.88 | 15.94 | 96,356 | -0.10(-0.61%) |
Oct 11, 2012 | 15.79 | 16.23 | 15.79 | 16.03 | 193,627 | +0.34(+2.14%) |
Oct 10, 2012 | 15.59 | 15.70 | 15.45 | 15.70 | 153,694 | +0.15(+0.95%) |
Oct 09, 2012 | 15.84 | 15.85 | 15.20 | 15.55 | 114,737 | -0.32(-2.02%) |
Oct 08, 2012 | 16.03 | 16.03 | 15.67 | 15.87 | 131,102 | -0.28(-1.73%) |
Oct 05, 2012 | 15.85 | 16.26 | 15.85 | 16.15 | 119,276 | +0.43(+2.77%) |
Oct 04, 2012 | 15.70 | 15.78 | 15.47 | 15.71 | 213,255 | +0.12(+0.79%) |
Oct 03, 2012 | 15.62 | 15.71 | 15.34 | 15.59 | 199,674 | -0.01(-0.05%) |
Oct 02, 2012 | 16.68 | 16.76 | 15.54 | 15.60 | 398,775 | -1.03(-6.17%) |
Oct 01, 2012 | 16.21 | 16.71 | 16.09 | 16.62 | 205,061 | +0.50(+3.11%) |
Sep 28, 2012 | 16.61 | 16.67 | 16.10 | 16.12 | 163,173 | -0.62(-3.68%) |
Sep 27, 2012 | 16.28 | 16.75 | 16.28 | 16.74 | 210,029 | +0.51(+3.13%) |
Sep 26, 2012 | 16.41 | 16.53 | 16.12 | 16.23 | 259,668 | -0.20(-1.20%) |
Sep 25, 2012 | 16.74 | 16.81 | 16.29 | 16.43 | 246,502 | -0.25(-1.48%) |
Sep 24, 2012 | 16.17 | 16.67 | 16.02 | 16.67 | 243,567 | +0.39(+2.42%) |
Sep 21, 2012 | 16.17 | 16.66 | 16.10 | 16.28 | 529,492 | +0.28(+1.74%) |
Sep 20, 2012 | 16.43 | 17.11 | 15.92 | 16.00 | 1,113,041 | +1.54(+10.67%) |
Sep 19, 2012 | 14.19 | 14.54 | 14.03 | 14.46 | 228,171 | +0.34(+2.44%) |
Sep 18, 2012 | 13.83 | 14.15 | 13.64 | 14.11 | 143,116 | +0.33(+2.38%) |
Sep 17, 2012 | 14.48 | 14.48 | 13.65 | 13.79 | 117,018 | -0.74(-5.08%) |
Sep 14, 2012 | 14.40 | 14.76 | 14.38 | 14.52 | 128,062 | +0.14(+0.97%) |
Sep 13, 2012 | 14.02 | 14.43 | 13.66 | 14.38 | 163,809 | +0.35(+2.52%) |
Sep 12, 2012 | 13.65 | 14.03 | 13.64 | 14.03 | 107,480 | +0.39(+2.83%) |
Sep 11, 2012 | 13.52 | 13.73 | 13.52 | 13.65 | 58,003 | +0.11(+0.79%) |
Sep 10, 2012 | 13.65 | 13.78 | 13.50 | 13.54 | 88,413 | -0.16(-1.14%) |
Sep 07, 2012 | 13.65 | 13.73 | 13.52 | 13.70 | 85,863 | +0.11(+0.79%) |
Sep 06, 2012 | 13.63 | 13.71 | 13.51 | 13.59 | 134,722 | +0.00(+0.00%) |
Sep 05, 2012 | 13.59 | 13.74 | 13.35 | 13.59 | 310,458 | +0.05(+0.36%) |
Sep 04, 2012 | 13.02 | 13.58 | 12.97 | 13.54 | 138,533 | +0.57(+4.43%) |
Aug 31, 2012 | 13.03 | 13.04 | 12.81 | 12.97 | 64,836 | +0.02(+0.13%) |
Aug 30, 2012 | 13.01 | 13.02 | 12.85 | 12.95 | 31,863 | -0.17(-1.31%) |
Aug 29, 2012 | 13.17 | 13.24 | 13.06 | 13.12 | 67,974 | -0.03(-0.25%) |
Aug 27, 2012 | 13.23 | 13.23 | 13.06 | 13.15 | 62,347 | -0.03(-0.25%) |
Aug 24, 2012 | 12.87 | 13.24 | 12.73 | 13.19 | 80,085 | +0.25(+1.97%) |
Aug 23, 2012 | 13.22 | 13.31 | 12.93 | 12.93 | 58,331 | -0.33(-2.48%) |
Aug 22, 2012 | 13.24 | 13.41 | 13.06 | 13.26 | 107,084 | +0.01(+0.06%) |
Aug 21, 2012 | 13.17 | 13.48 | 13.12 | 13.25 | 78,078 | +0.10(+0.75%) |
Aug 20, 2012 | 13.38 | 13.38 | 13.05 | 13.15 | 93,380 | -0.27(-2.02%) |
Aug 17, 2012 | 13.33 | 13.51 | 13.10 | 13.42 | 82,055 | +0.16(+1.24%) |
Aug 16, 2012 | 13.03 | 13.32 | 12.87 | 13.26 | 106,014 | +0.24(+1.83%) |
Aug 15, 2012 | 12.66 | 13.04 | 12.66 | 13.02 | 75,623 | +0.35(+2.78%) |
Aug 14, 2012 | 13.09 | 13.24 | 12.62 | 12.67 | 232,411 | -0.30(-2.28%) |
Aug 13, 2012 | 12.84 | 12.97 | 12.43 | 12.97 | 132,641 | +0.07(+0.51%) |
Aug 10, 2012 | 13.16 | 13.18 | 12.86 | 12.90 | 81,162 | -0.28(-2.12%) |
Aug 09, 2012 | 12.95 | 13.28 | 12.87 | 13.18 | 133,432 | +0.22(+1.71%) |
Aug 08, 2012 | 12.31 | 12.98 | 12.31 | 12.96 | 131,615 | +0.58(+4.71%) |
Aug 07, 2012 | 12.63 | 12.63 | 12.21 | 12.37 | 124,011 | -0.17(-1.37%) |
Aug 06, 2012 | 12.60 | 12.78 | 12.53 | 12.55 | 80,223 | -0.06(-0.46%) |
Aug 03, 2012 | 12.31 | 12.77 | 12.31 | 12.60 | 129,692 | +0.43(+3.50%) |
Aug 02, 2012 | 12.30 | 12.30 | 11.96 | 12.18 | 158,324 | -0.29(-2.30%) |