Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.19 | 16.27 | 16.02 | 16.09 | 949,802 | -0.18(-1.11%) |
Oct 26, 2012 | 16.53 | 16.27 | 16.27 | 16.27 | 1,178,600 | -0.55(-3.27%) |
Oct 25, 2012 | 17.45 | 17.45 | 16.61 | 16.82 | 2,909,955 | -0.47(-2.72%) |
Oct 24, 2012 | 17.43 | 17.44 | 17.23 | 17.29 | 494,599 | +0.04(+0.23%) |
Oct 23, 2012 | 17.35 | 17.36 | 17.15 | 17.25 | 438,244 | +0.07(+0.41%) |
Oct 19, 2012 | 17.35 | 17.35 | 17.14 | 17.18 | 445,035 | -0.13(-0.75%) |
Oct 18, 2012 | 17.26 | 17.35 | 17.22 | 17.31 | 316,378 | +0.07(+0.41%) |
Oct 17, 2012 | 17.25 | 17.29 | 17.11 | 17.24 | 746,588 | -0.03(-0.17%) |
Oct 16, 2012 | 17.29 | 17.30 | 17.22 | 17.27 | 479,784 | +0.05(+0.29%) |
Oct 15, 2012 | 17.17 | 17.24 | 17.04 | 17.22 | 463,212 | +0.13(+0.76%) |
Oct 12, 2012 | 16.94 | 17.17 | 16.94 | 17.09 | 627,842 | +0.19(+1.12%) |
Oct 11, 2012 | 16.91 | 16.99 | 16.86 | 16.90 | 465,823 | +0.29(+1.75%) |
Oct 10, 2012 | 16.65 | 16.65 | 16.52 | 16.61 | 465,519 | -0.01(-0.06%) |
Oct 09, 2012 | 16.77 | 16.77 | 16.59 | 16.62 | 768,068 | +0.21(+1.28%) |
Oct 08, 2012 | 16.36 | 16.45 | 16.31 | 16.41 | 395,550 | -0.33(-1.97%) |
Oct 05, 2012 | 16.79 | 16.79 | 16.69 | 16.74 | 287,548 | +0.10(+0.60%) |
Oct 04, 2012 | 16.54 | 16.69 | 16.50 | 16.64 | 250,379 | +0.11(+0.67%) |
Oct 03, 2012 | 16.59 | 16.59 | 16.43 | 16.53 | 204,266 | -0.01(-0.06%) |
Oct 02, 2012 | 16.64 | 16.70 | 16.46 | 16.54 | 528,573 | +0.05(+0.30%) |
Oct 01, 2012 | 16.36 | 16.59 | 16.36 | 16.49 | 415,078 | +0.18(+1.10%) |
Sep 28, 2012 | 16.26 | 16.38 | 16.25 | 16.31 | 529,521 | -0.05(-0.31%) |
Sep 27, 2012 | 16.38 | 16.38 | 16.22 | 16.36 | 435,308 | +0.24(+1.49%) |
Sep 26, 2012 | 16.18 | 16.20 | 16.03 | 16.12 | 504,259 | -0.14(-0.86%) |
Sep 25, 2012 | 16.46 | 16.50 | 16.26 | 16.26 | 435,619 | -0.14(-0.85%) |
Sep 24, 2012 | 16.34 | 16.43 | 16.29 | 16.40 | 254,269 | +0.06(+0.37%) |
Sep 21, 2012 | 16.51 | 16.51 | 16.34 | 16.34 | 601,473 | +0.09(+0.55%) |
Sep 20, 2012 | 16.13 | 16.32 | 16.08 | 16.25 | 1,104,883 | -0.74(-4.36%) |
Sep 19, 2012 | 16.92 | 16.99 | 16.81 | 16.99 | 738,958 | +0.25(+1.49%) |
Sep 18, 2012 | 16.59 | 16.83 | 16.45 | 16.74 | 1,009,942 | -0.26(-1.53%) |
Sep 17, 2012 | 17.08 | 17.10 | 16.96 | 17.00 | 520,704 | -0.36(-2.07%) |
Sep 14, 2012 | 17.52 | 17.57 | 17.29 | 17.36 | 1,130,837 | +0.15(+0.87%) |
Sep 13, 2012 | 16.80 | 17.28 | 16.77 | 17.21 | 974,810 | +0.63(+3.80%) |
Sep 12, 2012 | 16.56 | 16.59 | 16.50 | 16.58 | 300,592 | +0.23(+1.41%) |
Sep 11, 2012 | 16.21 | 16.37 | 16.17 | 16.35 | 367,057 | +0.24(+1.49%) |
Sep 10, 2012 | 16.22 | 16.27 | 16.11 | 16.11 | 258,108 | -0.11(-0.68%) |
Sep 07, 2012 | 16.07 | 16.26 | 16.07 | 16.22 | 487,652 | +0.31(+1.95%) |
Sep 06, 2012 | 15.83 | 15.96 | 15.78 | 15.91 | 518,190 | +0.10(+0.63%) |
Sep 05, 2012 | 15.73 | 15.84 | 15.72 | 15.81 | 453,623 | -0.10(-0.63%) |
Sep 04, 2012 | 15.84 | 15.95 | 15.78 | 15.91 | 1,252,342 | +0.05(+0.32%) |
Aug 31, 2012 | 15.92 | 15.95 | 15.79 | 15.86 | 860,073 | -0.52(-3.17%) |
Aug 30, 2012 | 16.42 | 16.46 | 16.37 | 16.38 | 463,985 | -0.19(-1.15%) |
Aug 29, 2012 | 16.60 | 16.68 | 16.53 | 16.57 | 503,741 | -0.07(-0.42%) |
Aug 27, 2012 | 16.81 | 16.83 | 16.61 | 16.64 | 461,118 | -0.14(-0.83%) |
Aug 24, 2012 | 16.81 | 16.95 | 16.78 | 16.78 | 929,426 | -0.40(-2.33%) |
Aug 23, 2012 | 17.07 | 17.31 | 17.02 | 17.18 | 2,168,919 | +1.13(+7.04%) |
Aug 22, 2012 | 16.09 | 16.14 | 15.99 | 16.05 | 1,232,307 | +0.10(+0.63%) |
Aug 21, 2012 | 16.20 | 16.24 | 15.92 | 15.95 | 2,056,548 | +0.45(+2.90%) |
Aug 20, 2012 | 15.62 | 15.72 | 15.49 | 15.50 | 1,623,571 | +0.27(+1.77%) |
Aug 17, 2012 | 15.38 | 15.40 | 15.21 | 15.23 | 1,270,987 | -0.36(-2.31%) |
Aug 16, 2012 | 15.77 | 15.84 | 15.56 | 15.59 | 1,424,384 | -0.31(-1.95%) |
Aug 15, 2012 | 15.85 | 15.90 | 15.73 | 15.90 | 869,299 | -0.34(-2.09%) |
Aug 14, 2012 | 16.30 | 16.36 | 16.21 | 16.24 | 489,080 | +0.25(+1.56%) |
Aug 13, 2012 | 15.96 | 16.07 | 15.94 | 15.99 | 422,672 | +0.01(+0.06%) |
Aug 10, 2012 | 15.91 | 16.00 | 15.85 | 15.98 | 603,825 | +0.03(+0.19%) |
Aug 09, 2012 | 15.85 | 15.97 | 15.82 | 15.95 | 692,229 | +0.23(+1.46%) |
Aug 08, 2012 | 15.69 | 15.81 | 15.64 | 15.72 | 550,567 | +0.01(+0.06%) |
Aug 07, 2012 | 15.66 | 15.80 | 15.62 | 15.71 | 1,012,084 | +0.31(+2.01%) |
Aug 06, 2012 | 15.36 | 15.55 | 15.36 | 15.40 | 916,974 | +0.31(+2.05%) |
Aug 03, 2012 | 14.90 | 15.16 | 14.86 | 15.09 | 1,037,912 | +0.42(+2.86%) |
Aug 02, 2012 | 14.67 | 14.79 | 14.52 | 14.67 | 1,261,340 | +0.10(+0.69%) |