Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.88 | 16.35 | 15.67 | 15.78 | 584,238 | -0.16(-1.00%) |
Oct 26, 2012 | 17.95 | 15.94 | 15.94 | 15.94 | 3,178,300 | -1.34(-7.75%) |
Oct 25, 2012 | 17.81 | 17.81 | 17.16 | 17.28 | 628,477 | -0.38(-2.15%) |
Oct 24, 2012 | 17.44 | 17.75 | 17.36 | 17.66 | 282,156 | +0.27(+1.55%) |
Oct 23, 2012 | 17.08 | 17.57 | 16.74 | 17.39 | 360,115 | +0.04(+0.23%) |
Oct 19, 2012 | 17.53 | 17.63 | 16.91 | 17.35 | 421,914 | -0.40(-2.25%) |
Oct 18, 2012 | 17.98 | 18.13 | 17.66 | 17.75 | 318,203 | -0.31(-1.72%) |
Oct 17, 2012 | 18.48 | 18.48 | 17.85 | 18.06 | 382,747 | -0.33(-1.79%) |
Oct 16, 2012 | 17.89 | 18.56 | 17.82 | 18.39 | 466,951 | +0.58(+3.26%) |
Oct 15, 2012 | 17.19 | 17.83 | 16.96 | 17.81 | 186,149 | +0.62(+3.61%) |
Oct 12, 2012 | 17.59 | 17.66 | 16.79 | 17.19 | 399,550 | -0.47(-2.66%) |
Oct 11, 2012 | 17.60 | 17.79 | 17.33 | 17.66 | 259,393 | +0.20(+1.15%) |
Oct 10, 2012 | 17.48 | 17.54 | 17.09 | 17.46 | 284,321 | -0.18(-1.02%) |
Oct 09, 2012 | 17.66 | 17.84 | 17.38 | 17.64 | 475,464 | -0.04(-0.23%) |
Oct 08, 2012 | 17.85 | 17.92 | 17.55 | 17.68 | 174,281 | -0.28(-1.56%) |
Oct 05, 2012 | 17.82 | 18.06 | 17.65 | 17.96 | 257,373 | +0.22(+1.24%) |
Oct 04, 2012 | 17.69 | 17.79 | 17.40 | 17.74 | 181,322 | +0.17(+0.97%) |
Oct 03, 2012 | 18.03 | 18.03 | 17.39 | 17.57 | 281,371 | -0.37(-2.06%) |
Oct 02, 2012 | 18.56 | 18.63 | 17.79 | 17.94 | 1,254,034 | -0.47(-2.55%) |
Oct 01, 2012 | 18.13 | 18.86 | 18.13 | 18.41 | 614,587 | +0.46(+2.56%) |
Sep 28, 2012 | 17.79 | 18.11 | 17.55 | 17.95 | 176,771 | +0.03(+0.17%) |
Sep 27, 2012 | 17.46 | 17.98 | 17.35 | 17.92 | 235,957 | +0.50(+2.87%) |
Sep 26, 2012 | 18.20 | 18.20 | 16.61 | 17.42 | 862,429 | -0.71(-3.92%) |
Sep 25, 2012 | 18.10 | 19.11 | 18.05 | 18.13 | 1,238,542 | +0.14(+0.78%) |
Sep 24, 2012 | 17.68 | 18.10 | 17.68 | 17.99 | 289,488 | +0.31(+1.78%) |
Sep 21, 2012 | 17.76 | 17.97 | 17.51 | 17.68 | 430,700 | +0.19(+1.06%) |
Sep 20, 2012 | 17.40 | 17.62 | 17.33 | 17.49 | 409,236 | -0.02(-0.11%) |
Sep 19, 2012 | 18.10 | 18.10 | 17.50 | 17.51 | 390,492 | -0.46(-2.56%) |
Sep 18, 2012 | 18.07 | 18.27 | 17.80 | 17.97 | 293,392 | -0.20(-1.10%) |
Sep 17, 2012 | 18.14 | 18.28 | 17.80 | 18.17 | 262,145 | -0.03(-0.16%) |
Sep 14, 2012 | 18.00 | 18.30 | 17.90 | 18.20 | 471,179 | +0.34(+1.90%) |
Sep 13, 2012 | 17.24 | 18.07 | 17.16 | 17.86 | 615,553 | +0.70(+4.08%) |
Sep 12, 2012 | 17.26 | 17.60 | 17.06 | 17.16 | 303,266 | +0.01(+0.06%) |
Sep 11, 2012 | 16.96 | 17.39 | 16.87 | 17.15 | 205,677 | +0.12(+0.70%) |
Sep 10, 2012 | 17.20 | 17.26 | 16.69 | 17.03 | 426,626 | -0.18(-1.05%) |
Sep 07, 2012 | 17.52 | 17.52 | 17.11 | 17.21 | 251,506 | -0.20(-1.15%) |
Sep 06, 2012 | 17.03 | 17.54 | 17.03 | 17.41 | 359,851 | +0.51(+3.02%) |
Sep 05, 2012 | 17.25 | 17.49 | 16.71 | 16.90 | 326,960 | -0.37(-2.14%) |
Sep 04, 2012 | 16.57 | 17.39 | 16.56 | 17.27 | 573,681 | +0.62(+3.72%) |
Aug 31, 2012 | 16.61 | 16.78 | 16.26 | 16.65 | 219,555 | +0.21(+1.28%) |
Aug 30, 2012 | 16.24 | 16.52 | 16.11 | 16.44 | 361,867 | +0.19(+1.17%) |
Aug 29, 2012 | 15.79 | 16.30 | 15.78 | 16.25 | 418,568 | +0.48(+3.04%) |
Aug 27, 2012 | 16.01 | 16.11 | 15.62 | 15.77 | 508,175 | -0.18(-1.13%) |
Aug 24, 2012 | 15.69 | 16.27 | 15.69 | 15.95 | 342,182 | +0.06(+0.38%) |
Aug 23, 2012 | 16.62 | 16.67 | 15.74 | 15.89 | 659,725 | -0.81(-4.85%) |
Aug 22, 2012 | 17.17 | 17.22 | 16.59 | 16.70 | 381,778 | -0.44(-2.57%) |
Aug 21, 2012 | 17.65 | 17.69 | 17.08 | 17.14 | 421,306 | -0.42(-2.39%) |
Aug 20, 2012 | 17.51 | 17.68 | 17.29 | 17.56 | 404,681 | +0.03(+0.17%) |
Aug 17, 2012 | 17.18 | 17.55 | 16.86 | 17.53 | 468,305 | +0.37(+2.16%) |
Aug 16, 2012 | 17.29 | 17.49 | 17.07 | 17.16 | 318,373 | +0.01(+0.06%) |
Aug 15, 2012 | 17.13 | 17.31 | 16.75 | 17.15 | 326,530 | -0.06(-0.35%) |
Aug 14, 2012 | 17.98 | 18.03 | 17.04 | 17.21 | 380,150 | -0.68(-3.80%) |
Aug 13, 2012 | 18.00 | 18.16 | 17.60 | 17.89 | 277,162 | -0.05(-0.28%) |
Aug 10, 2012 | 17.93 | 18.01 | 17.65 | 17.94 | 271,704 | -0.04(-0.22%) |
Aug 09, 2012 | 17.79 | 18.03 | 17.74 | 17.98 | 260,407 | +0.20(+1.12%) |
Aug 08, 2012 | 18.10 | 18.18 | 17.56 | 17.78 | 794,519 | -0.47(-2.58%) |
Aug 07, 2012 | 17.84 | 18.31 | 17.59 | 18.25 | 724,029 | +0.67(+3.81%) |
Aug 06, 2012 | 17.89 | 18.05 | 17.54 | 17.58 | 843,058 | -0.36(-2.01%) |
Aug 03, 2012 | 17.49 | 18.03 | 17.34 | 17.94 | 707,047 | +0.74(+4.30%) |
Aug 02, 2012 | 16.20 | 17.53 | 16.19 | 17.20 | 1,401,251 | +0.78(+4.75%) |