Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.92 | 16.30 | 15.89 | 16.00 | 5,743 | +0.11(+0.69%) |
Oct 26, 2012 | 15.80 | 15.89 | 15.89 | 15.89 | 6,900 | -0.26(-1.61%) |
Oct 25, 2012 | 16.29 | 16.63 | 15.81 | 16.15 | 2,444 | -0.06(-0.37%) |
Oct 24, 2012 | 16.58 | 16.58 | 16.04 | 16.21 | 3,122 | -0.24(-1.46%) |
Oct 23, 2012 | 16.64 | 16.64 | 16.29 | 16.45 | 10,316 | -0.80(-4.64%) |
Oct 19, 2012 | 17.85 | 18.48 | 17.15 | 17.25 | 11,176 | -0.67(-3.74%) |
Oct 18, 2012 | 18.18 | 18.20 | 17.92 | 17.92 | 1,361 | -0.38(-2.08%) |
Oct 17, 2012 | 17.99 | 18.37 | 17.61 | 18.30 | 1,953 | +0.15(+0.83%) |
Oct 16, 2012 | 18.20 | 18.44 | 18.06 | 18.15 | 2,461 | +0.09(+0.50%) |
Oct 15, 2012 | 17.98 | 18.59 | 17.89 | 18.06 | 8,598 | +0.19(+1.06%) |
Oct 12, 2012 | 17.72 | 18.30 | 17.72 | 17.87 | 6,394 | +0.11(+0.62%) |
Oct 11, 2012 | 17.55 | 17.90 | 17.55 | 17.76 | 2,093 | +0.37(+2.13%) |
Oct 10, 2012 | 17.99 | 17.99 | 17.26 | 17.39 | 3,782 | -0.52(-2.90%) |
Oct 09, 2012 | 17.95 | 18.24 | 17.85 | 17.91 | 4,215 | -0.09(-0.50%) |
Oct 08, 2012 | 18.84 | 18.84 | 17.89 | 18.00 | 7,289 | -0.98(-5.16%) |
Oct 05, 2012 | 19.44 | 20.09 | 18.77 | 18.98 | 27,442 | -0.45(-2.29%) |
Oct 04, 2012 | 19.45 | 19.80 | 19.43 | 19.43 | 5,366 | +0.02(+0.08%) |
Oct 03, 2012 | 19.39 | 19.90 | 19.34 | 19.41 | 7,432 | +0.11(+0.57%) |
Oct 02, 2012 | 19.30 | 19.89 | 19.30 | 19.30 | 5,333 | +0.00(+0.00%) |
Oct 01, 2012 | 19.60 | 20.15 | 19.06 | 19.30 | 11,561 | -0.12(-0.62%) |
Sep 28, 2012 | 19.65 | 20.49 | 19.31 | 19.42 | 19,055 | -0.36(-1.82%) |
Sep 27, 2012 | 19.35 | 19.79 | 19.35 | 19.78 | 5,281 | +0.41(+2.12%) |
Sep 26, 2012 | 19.61 | 20.05 | 19.07 | 19.37 | 9,061 | -0.25(-1.27%) |
Sep 25, 2012 | 19.88 | 20.49 | 19.60 | 19.62 | 6,081 | +0.02(+0.10%) |
Sep 24, 2012 | 19.49 | 20.17 | 19.49 | 19.60 | 6,080 | +0.01(+0.05%) |
Sep 21, 2012 | 20.00 | 21.99 | 19.50 | 19.59 | 16,339 | -0.31(-1.56%) |
Sep 20, 2012 | 20.03 | 20.21 | 19.51 | 19.90 | 1,612 | -0.37(-1.83%) |
Sep 19, 2012 | 19.50 | 21.47 | 19.50 | 20.27 | 4,726 | +0.77(+3.95%) |
Sep 18, 2012 | 19.54 | 20.50 | 19.48 | 19.50 | 9,037 | +0.10(+0.52%) |
Sep 17, 2012 | 19.50 | 19.50 | 19.11 | 19.40 | 3,502 | -0.02(-0.10%) |
Sep 14, 2012 | 19.85 | 19.88 | 18.90 | 19.42 | 12,315 | -0.58(-2.90%) |
Sep 13, 2012 | 18.68 | 20.02 | 18.54 | 20.00 | 8,836 | +1.30(+6.95%) |
Sep 12, 2012 | 18.52 | 18.79 | 17.38 | 18.70 | 5,547 | +0.38(+2.07%) |
Sep 11, 2012 | 18.74 | 18.75 | 18.32 | 18.32 | 1,676 | -0.42(-2.24%) |
Sep 10, 2012 | 18.65 | 18.84 | 18.28 | 18.74 | 9,357 | +0.03(+0.16%) |
Sep 07, 2012 | 19.00 | 19.00 | 18.49 | 18.71 | 11,314 | -0.29(-1.53%) |
Sep 06, 2012 | 19.00 | 19.31 | 18.68 | 19.00 | 9,712 | +0.16(+0.85%) |
Sep 05, 2012 | 18.93 | 19.68 | 18.67 | 18.84 | 10,533 | -0.08(-0.42%) |
Sep 04, 2012 | 18.75 | 19.06 | 18.60 | 18.92 | 11,746 | +0.14(+0.75%) |
Aug 31, 2012 | 18.96 | 19.20 | 18.48 | 18.78 | 13,314 | -0.19(-1.00%) |
Aug 30, 2012 | 18.60 | 18.99 | 18.58 | 18.97 | 9,867 | +0.13(+0.69%) |
Aug 29, 2012 | 18.73 | 18.84 | 18.25 | 18.84 | 3,958 | -0.12(-0.63%) |
Aug 27, 2012 | 18.77 | 18.96 | 18.40 | 18.96 | 7,161 | +0.40(+2.16%) |
Aug 24, 2012 | 18.56 | 18.60 | 18.28 | 18.56 | 2,820 | +0.11(+0.60%) |
Aug 23, 2012 | 18.33 | 18.93 | 18.07 | 18.45 | 14,768 | +0.14(+0.76%) |
Aug 22, 2012 | 18.39 | 18.93 | 18.02 | 18.31 | 3,274 | -0.16(-0.87%) |
Aug 21, 2012 | 19.00 | 19.19 | 18.38 | 18.47 | 13,859 | -0.53(-2.79%) |
Aug 20, 2012 | 18.95 | 19.27 | 18.62 | 19.00 | 11,505 | +0.00(+0.00%) |
Aug 17, 2012 | 18.64 | 19.28 | 18.64 | 19.00 | 3,394 | +0.20(+1.06%) |
Aug 16, 2012 | 18.30 | 18.96 | 18.26 | 18.80 | 13,393 | +0.42(+2.29%) |
Aug 15, 2012 | 18.44 | 18.44 | 18.13 | 18.38 | 2,234 | -0.05(-0.27%) |
Aug 14, 2012 | 18.47 | 19.19 | 18.27 | 18.43 | 1,600 | +0.00(+0.00%) |
Aug 13, 2012 | 18.30 | 18.43 | 18.00 | 18.43 | 4,111 | +0.34(+1.88%) |
Aug 10, 2012 | 18.42 | 18.62 | 17.99 | 18.09 | 3,418 | -0.40(-2.16%) |
Aug 09, 2012 | 18.20 | 18.49 | 18.20 | 18.49 | 949 | +0.28(+1.54%) |
Aug 08, 2012 | 18.86 | 19.18 | 18.06 | 18.21 | 4,493 | -0.86(-4.51%) |
Aug 07, 2012 | 18.32 | 19.27 | 18.15 | 19.07 | 23,718 | +0.83(+4.55%) |
Aug 06, 2012 | 18.44 | 18.79 | 17.87 | 18.24 | 3,971 | -0.27(-1.46%) |
Aug 03, 2012 | 17.67 | 18.54 | 17.61 | 18.51 | 4,419 | +0.92(+5.23%) |
Aug 02, 2012 | 17.58 | 17.95 | 17.34 | 17.59 | 7,826 | -0.12(-0.68%) |