Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.88 | 20.32 | 19.88 | 20.06 | 767,781 | +0.14(+0.68%) |
Oct 26, 2012 | 19.56 | 19.92 | 19.92 | 19.92 | 732,044 | +0.35(+1.78%) |
Oct 25, 2012 | 19.98 | 20.12 | 19.26 | 19.57 | 1,035,366 | -0.18(-0.90%) |
Oct 24, 2012 | 19.91 | 20.02 | 19.47 | 19.75 | 1,018,377 | -0.05(-0.28%) |
Oct 23, 2012 | 19.75 | 19.97 | 19.17 | 19.80 | 943,182 | -0.26(-1.29%) |
Oct 19, 2012 | 19.16 | 20.49 | 19.16 | 20.06 | 1,953,673 | +0.93(+4.85%) |
Oct 18, 2012 | 17.31 | 19.99 | 17.31 | 19.13 | 4,997,209 | +3.07(+19.10%) |
Oct 17, 2012 | 16.04 | 16.45 | 15.77 | 16.07 | 559,264 | +0.34(+2.17%) |
Oct 16, 2012 | 15.70 | 15.96 | 15.58 | 15.73 | 270,247 | +0.09(+0.57%) |
Oct 15, 2012 | 15.20 | 15.64 | 15.18 | 15.64 | 190,665 | +0.47(+3.10%) |
Oct 12, 2012 | 15.28 | 15.30 | 14.98 | 15.17 | 276,555 | -0.08(-0.54%) |
Oct 11, 2012 | 15.47 | 15.58 | 15.16 | 15.25 | 141,131 | -0.09(-0.58%) |
Oct 10, 2012 | 15.45 | 15.49 | 15.28 | 15.34 | 128,471 | -0.11(-0.71%) |
Oct 09, 2012 | 15.76 | 15.83 | 15.28 | 15.45 | 187,244 | -0.34(-2.16%) |
Oct 08, 2012 | 15.62 | 15.87 | 15.61 | 15.79 | 241,486 | +0.12(+0.78%) |
Oct 05, 2012 | 15.28 | 15.94 | 15.16 | 15.66 | 596,635 | +0.52(+3.42%) |
Oct 04, 2012 | 15.19 | 15.20 | 14.94 | 15.15 | 273,461 | +0.01(+0.09%) |
Oct 03, 2012 | 14.81 | 15.29 | 14.70 | 15.13 | 440,283 | +0.39(+2.67%) |
Oct 02, 2012 | 14.91 | 14.95 | 14.59 | 14.74 | 415,011 | -0.11(-0.73%) |
Oct 01, 2012 | 14.97 | 15.09 | 14.77 | 14.85 | 178,449 | -0.04(-0.27%) |
Sep 28, 2012 | 15.03 | 15.06 | 14.74 | 14.89 | 305,042 | -0.24(-1.62%) |
Sep 27, 2012 | 15.23 | 15.25 | 14.93 | 15.13 | 258,392 | +0.09(+0.59%) |
Sep 26, 2012 | 15.80 | 15.84 | 14.91 | 15.04 | 545,377 | -0.75(-4.77%) |
Sep 25, 2012 | 15.85 | 16.24 | 15.76 | 15.80 | 466,626 | +0.00(+0.00%) |
Sep 24, 2012 | 15.90 | 16.16 | 15.76 | 15.80 | 519,157 | -0.08(-0.51%) |
Sep 21, 2012 | 16.29 | 16.29 | 15.74 | 15.88 | 1,040,192 | -0.31(-1.89%) |
Sep 20, 2012 | 16.15 | 16.25 | 15.95 | 16.18 | 411,660 | -0.11(-0.67%) |
Sep 19, 2012 | 16.31 | 16.40 | 16.23 | 16.29 | 265,447 | -0.01(-0.04%) |
Sep 18, 2012 | 16.72 | 16.72 | 16.08 | 16.30 | 320,355 | -0.45(-2.68%) |
Sep 17, 2012 | 16.61 | 16.86 | 16.57 | 16.75 | 357,162 | +0.10(+0.57%) |
Sep 14, 2012 | 16.50 | 17.18 | 16.38 | 16.65 | 344,214 | +0.22(+1.36%) |
Sep 13, 2012 | 16.23 | 16.80 | 16.03 | 16.43 | 385,882 | +0.25(+1.55%) |
Sep 12, 2012 | 16.16 | 16.44 | 15.98 | 16.18 | 198,383 | +0.11(+0.68%) |
Sep 11, 2012 | 15.76 | 16.17 | 15.59 | 16.07 | 307,196 | +0.37(+2.34%) |
Sep 10, 2012 | 15.69 | 16.09 | 15.65 | 15.70 | 210,123 | -0.05(-0.30%) |
Sep 07, 2012 | 15.73 | 16.05 | 15.62 | 15.75 | 297,329 | +0.09(+0.56%) |
Sep 06, 2012 | 15.32 | 15.78 | 15.24 | 15.66 | 365,535 | +0.48(+3.13%) |
Sep 05, 2012 | 15.31 | 15.37 | 15.03 | 15.19 | 152,784 | -0.15(-0.97%) |
Sep 04, 2012 | 14.99 | 15.44 | 14.72 | 15.34 | 324,244 | +0.34(+2.26%) |
Aug 31, 2012 | 14.96 | 15.21 | 14.77 | 15.00 | 315,181 | +0.17(+1.14%) |
Aug 30, 2012 | 14.73 | 14.83 | 14.64 | 14.83 | 239,658 | -0.01(-0.05%) |
Aug 29, 2012 | 14.60 | 14.90 | 14.59 | 14.83 | 257,915 | +0.20(+1.35%) |
Aug 27, 2012 | 14.89 | 14.94 | 14.57 | 14.64 | 375,138 | -0.23(-1.55%) |
Aug 24, 2012 | 14.83 | 14.96 | 14.61 | 14.87 | 192,883 | -0.05(-0.32%) |
Aug 23, 2012 | 15.15 | 15.30 | 14.82 | 14.91 | 197,547 | -0.26(-1.75%) |
Aug 22, 2012 | 15.23 | 15.35 | 15.02 | 15.18 | 225,528 | +0.02(+0.13%) |
Aug 21, 2012 | 15.27 | 15.68 | 15.10 | 15.16 | 229,587 | -0.08(-0.54%) |
Aug 20, 2012 | 15.61 | 15.63 | 15.14 | 15.24 | 315,618 | -0.43(-2.73%) |
Aug 17, 2012 | 15.17 | 15.69 | 14.87 | 15.67 | 383,005 | +0.49(+3.22%) |
Aug 16, 2012 | 14.66 | 15.25 | 14.43 | 15.18 | 257,268 | +0.48(+3.28%) |
Aug 15, 2012 | 14.52 | 14.73 | 14.41 | 14.70 | 179,546 | +0.16(+1.07%) |
Aug 14, 2012 | 14.74 | 15.00 | 14.47 | 14.54 | 346,050 | -0.07(-0.51%) |
Aug 13, 2012 | 14.54 | 14.66 | 14.26 | 14.62 | 183,087 | +0.03(+0.23%) |
Aug 10, 2012 | 14.76 | 14.88 | 14.45 | 14.58 | 160,601 | -0.20(-1.38%) |
Aug 09, 2012 | 14.83 | 14.96 | 14.65 | 14.79 | 161,041 | -0.01(-0.05%) |
Aug 08, 2012 | 14.77 | 15.03 | 14.67 | 14.79 | 150,238 | -0.07(-0.50%) |
Aug 07, 2012 | 14.52 | 14.98 | 14.52 | 14.87 | 267,064 | +0.46(+3.21%) |
Aug 06, 2012 | 14.29 | 14.66 | 14.27 | 14.41 | 366,445 | +0.12(+0.81%) |
Aug 03, 2012 | 13.99 | 14.37 | 13.92 | 14.29 | 445,999 | +0.56(+4.06%) |
Aug 02, 2012 | 13.77 | 13.96 | 13.43 | 13.73 | 493,523 | +0.08(+0.60%) |