Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.13 | 19.70 | 18.95 | 19.39 | 64,530 | +0.27(+1.41%) |
Oct 26, 2012 | 19.03 | 19.12 | 19.12 | 19.12 | 27,100 | +0.04(+0.21%) |
Oct 25, 2012 | 19.46 | 19.50 | 18.96 | 19.08 | 80,975 | -0.16(-0.83%) |
Oct 24, 2012 | 18.51 | 19.68 | 18.50 | 19.24 | 100,745 | +0.83(+4.51%) |
Oct 23, 2012 | 17.96 | 18.47 | 17.60 | 18.41 | 71,438 | +0.19(+1.04%) |
Oct 19, 2012 | 18.50 | 18.80 | 17.96 | 18.22 | 95,726 | -0.71(-3.75%) |
Oct 18, 2012 | 18.90 | 18.97 | 18.61 | 18.93 | 102,926 | +0.06(+0.32%) |
Oct 17, 2012 | 18.57 | 18.88 | 18.31 | 18.87 | 56,223 | +0.27(+1.45%) |
Oct 16, 2012 | 18.02 | 18.90 | 17.93 | 18.60 | 183,357 | +0.67(+3.74%) |
Oct 15, 2012 | 17.78 | 17.95 | 17.21 | 17.93 | 186,841 | +0.41(+2.34%) |
Oct 12, 2012 | 17.71 | 17.96 | 17.37 | 17.52 | 130,897 | -0.19(-1.07%) |
Oct 11, 2012 | 18.02 | 18.13 | 17.60 | 17.71 | 20,889 | -0.15(-0.84%) |
Oct 10, 2012 | 17.60 | 18.04 | 17.34 | 17.86 | 158,343 | +0.22(+1.25%) |
Oct 09, 2012 | 17.82 | 17.82 | 17.44 | 17.64 | 251,904 | -0.21(-1.18%) |
Oct 08, 2012 | 17.77 | 17.89 | 17.45 | 17.85 | 189,363 | -0.11(-0.61%) |
Oct 05, 2012 | 18.30 | 18.35 | 17.80 | 17.96 | 291,936 | -0.07(-0.39%) |
Oct 04, 2012 | 18.40 | 18.60 | 17.79 | 18.03 | 3,192,378 | -0.21(-1.15%) |
Oct 03, 2012 | 17.99 | 18.69 | 17.83 | 18.24 | 122,030 | +0.41(+2.30%) |
Oct 02, 2012 | 17.72 | 17.99 | 17.64 | 17.83 | 32,981 | +0.22(+1.25%) |
Oct 01, 2012 | 17.66 | 17.70 | 17.24 | 17.61 | 20,051 | +0.16(+0.92%) |
Sep 28, 2012 | 17.81 | 17.81 | 16.60 | 17.45 | 12,871 | -0.46(-2.57%) |
Sep 27, 2012 | 17.08 | 18.00 | 17.02 | 17.91 | 15,819 | +1.05(+6.23%) |
Sep 26, 2012 | 17.50 | 17.53 | 16.70 | 16.86 | 13,121 | -0.65(-3.71%) |
Sep 25, 2012 | 17.73 | 17.87 | 17.29 | 17.51 | 25,936 | -0.15(-0.85%) |
Sep 24, 2012 | 17.43 | 17.74 | 17.20 | 17.66 | 10,045 | +0.12(+0.68%) |
Sep 21, 2012 | 18.00 | 18.00 | 17.15 | 17.54 | 112,304 | -0.37(-2.07%) |
Sep 20, 2012 | 18.44 | 18.44 | 17.52 | 17.91 | 61,245 | -0.72(-3.86%) |
Sep 19, 2012 | 18.71 | 18.87 | 18.38 | 18.63 | 39,336 | -0.03(-0.16%) |
Sep 18, 2012 | 18.20 | 18.78 | 18.09 | 18.66 | 15,340 | +0.63(+3.49%) |
Sep 17, 2012 | 17.98 | 18.45 | 17.65 | 18.03 | 20,232 | +0.06(+0.33%) |
Sep 14, 2012 | 16.20 | 18.44 | 16.00 | 17.97 | 72,979 | +0.77(+4.48%) |
Sep 13, 2012 | 17.80 | 17.85 | 17.01 | 17.20 | 30,185 | -0.65(-3.64%) |
Sep 12, 2012 | 18.08 | 18.08 | 17.75 | 17.85 | 13,879 | -0.12(-0.67%) |
Sep 11, 2012 | 17.98 | 18.30 | 17.81 | 17.97 | 44,440 | +0.03(+0.17%) |
Sep 10, 2012 | 17.95 | 18.32 | 17.75 | 17.94 | 51,469 | -0.01(-0.06%) |
Sep 07, 2012 | 18.00 | 18.23 | 17.61 | 17.95 | 38,539 | -0.20(-1.10%) |
Sep 06, 2012 | 17.66 | 18.55 | 17.66 | 18.15 | 37,381 | +0.57(+3.24%) |
Sep 05, 2012 | 17.36 | 17.80 | 17.25 | 17.58 | 25,763 | +0.31(+1.80%) |
Sep 04, 2012 | 17.05 | 17.50 | 16.82 | 17.27 | 39,541 | +0.21(+1.23%) |
Aug 31, 2012 | 17.22 | 17.49 | 16.99 | 17.06 | 5,835 | +0.00(+0.00%) |
Aug 30, 2012 | 16.98 | 17.18 | 16.97 | 17.06 | 8,772 | +0.07(+0.41%) |
Aug 29, 2012 | 17.55 | 17.75 | 16.70 | 16.99 | 31,010 | +0.24(+1.43%) |
Aug 27, 2012 | 16.25 | 16.90 | 16.13 | 16.75 | 32,053 | +0.58(+3.59%) |
Aug 24, 2012 | 15.91 | 16.40 | 15.73 | 16.17 | 130,519 | +0.18(+1.13%) |
Aug 23, 2012 | 16.06 | 16.31 | 15.73 | 15.99 | 59,537 | -0.20(-1.24%) |
Aug 22, 2012 | 16.02 | 16.30 | 15.71 | 16.19 | 48,810 | +0.22(+1.38%) |
Aug 21, 2012 | 16.68 | 17.11 | 15.97 | 15.97 | 40,774 | -0.70(-4.20%) |
Aug 20, 2012 | 17.94 | 17.98 | 16.42 | 16.67 | 55,869 | -1.33(-7.39%) |
Aug 17, 2012 | 18.13 | 18.28 | 17.83 | 18.00 | 26,354 | -0.15(-0.83%) |
Aug 16, 2012 | 16.75 | 18.29 | 16.75 | 18.15 | 33,382 | +1.42(+8.49%) |
Aug 15, 2012 | 16.64 | 16.77 | 16.43 | 16.73 | 8,983 | +0.09(+0.54%) |
Aug 14, 2012 | 16.57 | 16.89 | 16.43 | 16.64 | 74,635 | +0.29(+1.77%) |
Aug 13, 2012 | 16.29 | 16.75 | 15.91 | 16.35 | 61,389 | +0.04(+0.25%) |
Aug 10, 2012 | 14.78 | 16.40 | 14.78 | 16.31 | 127,597 | +1.82(+12.56%) |
Aug 09, 2012 | 14.40 | 14.65 | 14.14 | 14.49 | 4,465 | -0.01(-0.07%) |
Aug 08, 2012 | 14.85 | 14.85 | 14.48 | 14.50 | 5,052 | -0.50(-3.33%) |
Aug 07, 2012 | 14.99 | 15.06 | 14.52 | 15.00 | 31,456 | +0.13(+0.87%) |
Aug 06, 2012 | 14.80 | 15.12 | 14.61 | 14.87 | 11,454 | +0.23(+1.57%) |
Aug 03, 2012 | 14.28 | 14.68 | 13.96 | 14.64 | 19,970 | +0.57(+4.05%) |
Aug 02, 2012 | 13.96 | 14.18 | 13.80 | 14.07 | 14,590 | -0.04(-0.28%) |