Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.74 | 12.97 | 12.57 | 12.60 | 2,098,767 | -0.13(-1.02%) |
Oct 26, 2012 | 12.86 | 12.73 | 12.73 | 12.73 | 4,541,700 | -0.03(-0.24%) |
Oct 25, 2012 | 13.91 | 14.04 | 12.61 | 12.76 | 16,139,679 | -3.43(-21.19%) |
Oct 24, 2012 | 16.48 | 16.62 | 15.92 | 16.19 | 2,280,579 | -0.22(-1.34%) |
Oct 23, 2012 | 16.50 | 16.55 | 16.18 | 16.41 | 948,332 | +0.03(+0.18%) |
Oct 19, 2012 | 16.55 | 16.67 | 16.31 | 16.38 | 1,465,038 | -0.23(-1.38%) |
Oct 18, 2012 | 16.37 | 16.70 | 16.34 | 16.61 | 1,822,678 | +0.40(+2.47%) |
Oct 17, 2012 | 16.01 | 16.33 | 15.84 | 16.21 | 1,597,027 | +0.21(+1.31%) |
Oct 16, 2012 | 15.74 | 16.10 | 15.67 | 16.00 | 1,486,933 | +0.33(+2.11%) |
Oct 15, 2012 | 15.76 | 15.90 | 15.60 | 15.67 | 796,778 | -0.02(-0.13%) |
Oct 12, 2012 | 16.08 | 16.23 | 15.64 | 15.69 | 915,046 | -0.42(-2.61%) |
Oct 11, 2012 | 15.89 | 16.27 | 15.81 | 16.11 | 847,978 | +0.41(+2.61%) |
Oct 10, 2012 | 15.78 | 15.99 | 15.62 | 15.70 | 1,088,156 | -0.03(-0.19%) |
Oct 09, 2012 | 16.12 | 16.26 | 15.72 | 15.73 | 924,473 | -0.42(-2.60%) |
Oct 08, 2012 | 16.44 | 16.57 | 16.08 | 16.15 | 692,157 | -0.34(-2.06%) |
Oct 05, 2012 | 16.56 | 16.79 | 16.44 | 16.49 | 1,141,246 | +0.07(+0.43%) |
Oct 04, 2012 | 16.15 | 16.46 | 16.01 | 16.42 | 1,040,636 | +0.35(+2.18%) |
Oct 03, 2012 | 16.47 | 16.53 | 16.02 | 16.07 | 1,308,656 | -0.33(-2.01%) |
Oct 02, 2012 | 16.19 | 16.43 | 16.12 | 16.40 | 1,238,380 | +0.28(+1.74%) |
Oct 01, 2012 | 16.28 | 16.54 | 15.90 | 16.12 | 1,184,912 | -0.09(-0.56%) |
Sep 28, 2012 | 16.17 | 16.41 | 16.08 | 16.21 | 1,155,843 | -0.16(-0.98%) |
Sep 27, 2012 | 16.43 | 16.64 | 16.00 | 16.37 | 1,365,425 | +0.07(+0.43%) |
Sep 26, 2012 | 16.30 | 16.50 | 16.06 | 16.30 | 1,258,625 | +0.02(+0.12%) |
Sep 25, 2012 | 16.88 | 16.95 | 16.24 | 16.28 | 1,561,189 | -0.56(-3.33%) |
Sep 24, 2012 | 17.03 | 17.14 | 16.80 | 16.84 | 1,137,260 | -0.34(-2.01%) |
Sep 21, 2012 | 17.50 | 17.66 | 17.11 | 17.18 | 1,410,544 | -0.14(-0.78%) |
Sep 20, 2012 | 17.62 | 17.64 | 17.20 | 17.32 | 1,181,173 | -0.33(-1.87%) |
Sep 19, 2012 | 17.72 | 17.90 | 17.45 | 17.65 | 1,206,295 | -0.12(-0.68%) |
Sep 18, 2012 | 17.55 | 17.80 | 17.32 | 17.77 | 1,608,742 | +0.17(+0.97%) |
Sep 17, 2012 | 17.75 | 17.76 | 17.39 | 17.60 | 1,149,861 | -0.24(-1.35%) |
Sep 14, 2012 | 17.61 | 18.36 | 17.53 | 17.84 | 3,039,910 | +0.33(+1.88%) |
Sep 13, 2012 | 17.78 | 17.80 | 16.82 | 17.51 | 3,593,530 | -0.37(-2.07%) |
Sep 12, 2012 | 18.43 | 18.52 | 17.72 | 17.88 | 2,211,335 | -0.36(-1.97%) |
Sep 11, 2012 | 18.20 | 18.52 | 17.87 | 18.24 | 1,385,763 | +0.02(+0.11%) |
Sep 10, 2012 | 18.29 | 18.44 | 18.02 | 18.22 | 1,434,227 | -0.02(-0.11%) |
Sep 07, 2012 | 18.30 | 18.38 | 18.00 | 18.24 | 1,092,233 | -0.03(-0.16%) |
Sep 06, 2012 | 18.00 | 18.60 | 17.99 | 18.27 | 1,671,336 | +0.34(+1.90%) |
Sep 05, 2012 | 17.85 | 18.09 | 17.66 | 17.93 | 1,581,654 | -0.01(-0.06%) |
Sep 04, 2012 | 17.42 | 17.97 | 17.28 | 17.94 | 1,617,303 | +0.45(+2.57%) |
Aug 31, 2012 | 17.41 | 17.63 | 17.15 | 17.49 | 967,266 | +0.27(+1.57%) |
Aug 30, 2012 | 17.54 | 17.58 | 17.21 | 17.22 | 951,565 | -0.46(-2.60%) |
Aug 29, 2012 | 17.64 | 17.90 | 17.55 | 17.68 | 1,163,328 | +0.23(+1.32%) |
Aug 27, 2012 | 17.73 | 17.98 | 17.22 | 17.45 | 1,774,465 | -0.20(-1.13%) |
Aug 24, 2012 | 16.31 | 17.81 | 16.30 | 17.65 | 3,716,862 | +1.34(+8.22%) |
Aug 23, 2012 | 17.02 | 17.02 | 16.14 | 16.31 | 3,348,302 | -0.77(-4.51%) |
Aug 22, 2012 | 16.93 | 17.26 | 16.88 | 17.08 | 1,410,919 | +0.10(+0.59%) |
Aug 21, 2012 | 16.82 | 17.07 | 16.76 | 16.98 | 1,589,241 | +0.18(+1.07%) |
Aug 20, 2012 | 17.25 | 17.33 | 16.67 | 16.80 | 1,412,251 | -0.47(-2.72%) |
Aug 17, 2012 | 16.82 | 17.38 | 16.78 | 17.27 | 2,119,990 | +0.48(+2.86%) |
Aug 16, 2012 | 16.67 | 16.86 | 16.44 | 16.79 | 832,765 | +0.15(+0.90%) |
Aug 15, 2012 | 16.47 | 16.82 | 16.47 | 16.64 | 706,554 | +0.12(+0.73%) |
Aug 14, 2012 | 16.65 | 16.81 | 16.42 | 16.52 | 1,143,045 | +0.02(+0.12%) |
Aug 13, 2012 | 16.41 | 16.53 | 15.96 | 16.50 | 960,335 | +0.01(+0.06%) |
Aug 10, 2012 | 16.71 | 16.76 | 16.31 | 16.49 | 824,495 | -0.25(-1.49%) |
Aug 09, 2012 | 16.71 | 16.89 | 16.59 | 16.74 | 1,059,322 | +0.05(+0.30%) |
Aug 08, 2012 | 16.80 | 17.01 | 16.58 | 16.69 | 1,090,792 | -0.24(-1.42%) |
Aug 07, 2012 | 16.62 | 17.24 | 16.62 | 16.93 | 1,719,872 | +0.39(+2.36%) |
Aug 06, 2012 | 16.07 | 16.61 | 16.02 | 16.54 | 1,161,494 | +0.54(+3.37%) |
Aug 03, 2012 | 15.95 | 16.24 | 15.75 | 16.00 | 2,331,239 | +0.39(+2.50%) |
Aug 02, 2012 | 15.45 | 15.76 | 15.40 | 15.61 | 1,703,454 | +0.00(+0.00%) |