Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.25 | 17.38 | 16.84 | 16.85 | 41,639 | -0.22(-1.32%) |
Oct 26, 2012 | 16.92 | 17.08 | 17.08 | 17.08 | 29,903 | +0.18(+1.05%) |
Oct 25, 2012 | 16.68 | 17.31 | 16.59 | 16.90 | 47,038 | +0.44(+2.67%) |
Oct 24, 2012 | 16.50 | 16.55 | 16.28 | 16.46 | 43,820 | +0.11(+0.69%) |
Oct 23, 2012 | 16.45 | 16.53 | 16.02 | 16.35 | 55,760 | -0.10(-0.63%) |
Oct 19, 2012 | 16.85 | 16.85 | 16.22 | 16.45 | 49,870 | -0.53(-3.14%) |
Oct 18, 2012 | 17.17 | 17.28 | 16.73 | 16.99 | 31,577 | -0.19(-1.09%) |
Oct 17, 2012 | 17.52 | 17.61 | 16.95 | 17.17 | 36,506 | -0.40(-2.29%) |
Oct 16, 2012 | 16.78 | 18.02 | 16.61 | 17.57 | 48,880 | +1.00(+6.04%) |
Oct 15, 2012 | 16.55 | 16.72 | 16.14 | 16.57 | 33,088 | +0.17(+1.03%) |
Oct 12, 2012 | 16.39 | 16.50 | 16.08 | 16.40 | 34,169 | +0.03(+0.17%) |
Oct 11, 2012 | 16.50 | 16.62 | 16.37 | 16.38 | 28,297 | -0.01(-0.06%) |
Oct 10, 2012 | 16.26 | 16.43 | 16.21 | 16.39 | 16,422 | +0.12(+0.75%) |
Oct 09, 2012 | 15.97 | 16.50 | 15.97 | 16.26 | 22,007 | +0.25(+1.58%) |
Oct 08, 2012 | 16.01 | 16.36 | 15.97 | 16.01 | 19,632 | -0.19(-1.16%) |
Oct 05, 2012 | 16.43 | 16.62 | 16.06 | 16.20 | 23,139 | -0.07(-0.46%) |
Oct 04, 2012 | 16.16 | 16.46 | 15.95 | 16.27 | 28,771 | +0.22(+1.34%) |
Oct 03, 2012 | 16.01 | 16.25 | 15.97 | 16.06 | 43,150 | +0.00(+0.00%) |
Oct 02, 2012 | 16.26 | 16.29 | 15.92 | 16.06 | 49,570 | -0.09(-0.58%) |
Oct 01, 2012 | 16.00 | 16.70 | 16.00 | 16.15 | 30,700 | +0.35(+2.19%) |
Sep 28, 2012 | 16.07 | 16.17 | 15.81 | 15.81 | 24,296 | -0.25(-1.57%) |
Sep 27, 2012 | 16.25 | 16.25 | 15.92 | 16.06 | 32,633 | -0.07(-0.41%) |
Sep 26, 2012 | 16.48 | 16.56 | 15.81 | 16.12 | 58,048 | -0.26(-1.60%) |
Sep 25, 2012 | 17.11 | 17.11 | 16.37 | 16.39 | 40,408 | -0.56(-3.31%) |
Sep 24, 2012 | 16.76 | 17.20 | 16.70 | 16.95 | 44,327 | +0.14(+0.84%) |
Sep 21, 2012 | 17.05 | 17.09 | 16.74 | 16.81 | 83,810 | +0.07(+0.39%) |
Sep 20, 2012 | 16.71 | 17.06 | 16.40 | 16.74 | 40,221 | -0.13(-0.78%) |
Sep 19, 2012 | 16.76 | 17.10 | 16.71 | 16.87 | 78,780 | +0.09(+0.56%) |
Sep 18, 2012 | 16.99 | 16.99 | 16.67 | 16.78 | 32,588 | -0.26(-1.54%) |
Sep 17, 2012 | 17.41 | 17.44 | 16.67 | 17.04 | 66,957 | -0.20(-1.14%) |
Sep 14, 2012 | 16.54 | 17.98 | 16.54 | 17.24 | 147,727 | +0.93(+5.68%) |
Sep 13, 2012 | 15.69 | 16.76 | 15.66 | 16.31 | 64,618 | +0.66(+4.19%) |
Sep 12, 2012 | 15.91 | 15.98 | 15.37 | 15.66 | 29,745 | -0.19(-1.18%) |
Sep 11, 2012 | 15.65 | 15.88 | 14.52 | 15.84 | 87,840 | +0.26(+1.68%) |
Sep 10, 2012 | 15.56 | 16.12 | 15.50 | 15.58 | 38,105 | -0.04(-0.24%) |
Sep 07, 2012 | 14.78 | 15.82 | 14.78 | 15.62 | 53,931 | +0.92(+6.24%) |
Sep 06, 2012 | 14.73 | 14.88 | 14.61 | 14.70 | 77,008 | +0.15(+1.03%) |
Sep 05, 2012 | 14.74 | 14.75 | 14.44 | 14.55 | 33,685 | -0.12(-0.83%) |
Sep 04, 2012 | 14.78 | 14.89 | 14.61 | 14.67 | 53,551 | -0.08(-0.57%) |
Aug 31, 2012 | 14.88 | 14.92 | 14.68 | 14.76 | 41,973 | +0.09(+0.64%) |
Aug 30, 2012 | 14.77 | 14.78 | 14.63 | 14.66 | 44,067 | -0.09(-0.63%) |
Aug 29, 2012 | 14.85 | 15.04 | 14.73 | 14.76 | 37,817 | +0.00(+0.00%) |
Aug 27, 2012 | 14.68 | 14.90 | 14.65 | 14.76 | 28,567 | +0.11(+0.77%) |
Aug 24, 2012 | 14.66 | 14.84 | 14.57 | 14.64 | 31,538 | -0.08(-0.57%) |
Aug 23, 2012 | 15.23 | 15.23 | 14.60 | 14.73 | 71,165 | -0.50(-3.26%) |
Aug 22, 2012 | 15.03 | 15.29 | 14.77 | 15.22 | 44,707 | +0.14(+0.93%) |
Aug 21, 2012 | 15.16 | 15.57 | 14.96 | 15.08 | 32,288 | +0.05(+0.31%) |
Aug 20, 2012 | 15.10 | 15.15 | 14.68 | 15.04 | 37,506 | -0.05(-0.31%) |
Aug 17, 2012 | 15.11 | 15.23 | 15.05 | 15.08 | 51,893 | +0.02(+0.12%) |
Aug 16, 2012 | 14.59 | 15.27 | 14.57 | 15.07 | 93,907 | +0.62(+4.27%) |
Aug 15, 2012 | 14.53 | 14.64 | 14.31 | 14.45 | 76,580 | -0.19(-1.28%) |
Aug 14, 2012 | 15.42 | 15.59 | 14.55 | 14.64 | 75,074 | -0.72(-4.69%) |
Aug 13, 2012 | 15.70 | 15.70 | 15.27 | 15.36 | 53,942 | -0.38(-2.44%) |
Aug 10, 2012 | 15.80 | 15.80 | 15.49 | 15.74 | 41,121 | -0.06(-0.36%) |
Aug 09, 2012 | 15.56 | 15.83 | 15.11 | 15.79 | 111,305 | +0.17(+1.08%) |
Aug 08, 2012 | 15.43 | 15.84 | 15.43 | 15.63 | 54,739 | +0.12(+0.78%) |
Aug 07, 2012 | 15.51 | 15.71 | 15.43 | 15.50 | 39,246 | +0.06(+0.36%) |
Aug 06, 2012 | 15.29 | 15.67 | 14.95 | 15.45 | 49,660 | +0.12(+0.79%) |
Aug 03, 2012 | 14.72 | 15.57 | 14.72 | 15.33 | 91,606 | +0.81(+5.61%) |
Aug 02, 2012 | 14.94 | 14.99 | 14.47 | 14.51 | 33,904 | -0.53(-3.54%) |