Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.74 | 17.15 | 16.72 | 17.02 | 394,718 | +0.31(+1.86%) |
Oct 26, 2012 | 16.27 | 16.71 | 16.71 | 16.71 | 1,675,598 | +0.69(+4.29%) |
Oct 25, 2012 | 15.91 | 16.28 | 15.80 | 16.02 | 478,436 | -0.26(-1.59%) |
Oct 24, 2012 | 16.45 | 16.60 | 16.28 | 16.28 | 538,180 | -0.47(-2.82%) |
Oct 23, 2012 | 16.54 | 16.78 | 16.50 | 16.75 | 913,787 | +0.39(+2.36%) |
Oct 19, 2012 | 15.81 | 16.42 | 15.81 | 16.36 | 715,026 | +0.61(+3.84%) |
Oct 18, 2012 | 16.14 | 16.31 | 15.67 | 15.76 | 806,315 | -0.30(-1.88%) |
Oct 17, 2012 | 16.19 | 16.21 | 15.96 | 16.06 | 797,554 | -0.44(-2.69%) |
Oct 16, 2012 | 16.88 | 16.90 | 16.50 | 16.51 | 315,568 | -0.70(-4.09%) |
Oct 15, 2012 | 17.26 | 17.41 | 17.12 | 17.21 | 156,783 | -0.14(-0.80%) |
Oct 12, 2012 | 17.39 | 17.67 | 17.26 | 17.35 | 281,430 | +0.14(+0.80%) |
Oct 11, 2012 | 16.53 | 17.21 | 16.48 | 17.21 | 487,136 | +0.35(+2.09%) |
Oct 10, 2012 | 16.33 | 16.90 | 16.27 | 16.86 | 339,145 | +0.34(+2.03%) |
Oct 09, 2012 | 16.32 | 16.61 | 16.30 | 16.52 | 246,462 | -0.11(-0.65%) |
Oct 08, 2012 | 16.51 | 16.67 | 16.42 | 16.63 | 209,348 | +0.45(+2.76%) |
Oct 05, 2012 | 16.34 | 16.41 | 16.10 | 16.18 | 548,551 | -0.68(-4.05%) |
Oct 04, 2012 | 17.14 | 17.27 | 16.78 | 16.87 | 393,571 | -0.64(-3.67%) |
Oct 03, 2012 | 17.37 | 17.51 | 17.25 | 17.51 | 198,033 | +0.02(+0.14%) |
Oct 02, 2012 | 17.32 | 17.58 | 17.31 | 17.48 | 336,142 | -0.08(-0.44%) |
Oct 01, 2012 | 17.37 | 17.58 | 17.14 | 17.56 | 309,227 | +0.17(+0.99%) |
Sep 28, 2012 | 17.60 | 17.79 | 17.20 | 17.39 | 600,940 | +0.03(+0.20%) |
Sep 27, 2012 | 17.51 | 17.61 | 17.19 | 17.35 | 574,258 | -0.37(-2.09%) |
Sep 26, 2012 | 17.51 | 17.74 | 17.49 | 17.72 | 465,887 | +0.54(+3.17%) |
Sep 25, 2012 | 16.79 | 17.18 | 16.52 | 17.18 | 485,447 | +0.50(+3.01%) |
Sep 24, 2012 | 16.55 | 16.75 | 16.55 | 16.68 | 166,245 | +0.36(+2.21%) |
Sep 21, 2012 | 15.97 | 16.34 | 15.95 | 16.32 | 382,208 | +0.08(+0.49%) |
Sep 20, 2012 | 16.53 | 16.60 | 16.08 | 16.24 | 461,045 | +0.12(+0.75%) |
Sep 19, 2012 | 16.21 | 16.22 | 15.92 | 16.12 | 518,774 | +0.32(+2.01%) |
Sep 18, 2012 | 15.95 | 16.02 | 15.68 | 15.80 | 381,150 | +0.22(+1.43%) |
Sep 17, 2012 | 15.25 | 15.63 | 15.23 | 15.58 | 485,795 | +0.53(+3.53%) |
Sep 14, 2012 | 15.63 | 15.65 | 14.97 | 15.05 | 1,454,860 | -1.29(-7.92%) |
Sep 13, 2012 | 16.69 | 16.91 | 15.83 | 16.34 | 1,471,766 | -0.20(-1.21%) |
Sep 12, 2012 | 16.61 | 16.69 | 16.40 | 16.54 | 488,401 | -0.63(-3.68%) |
Sep 11, 2012 | 17.37 | 17.41 | 17.06 | 17.17 | 234,164 | -0.32(-1.82%) |
Sep 10, 2012 | 17.24 | 17.49 | 17.17 | 17.49 | 530,388 | +0.10(+0.56%) |
Sep 07, 2012 | 18.27 | 18.29 | 17.34 | 17.39 | 669,560 | -0.24(-1.36%) |
Sep 06, 2012 | 18.03 | 18.03 | 17.63 | 17.63 | 649,867 | -0.92(-4.97%) |
Sep 05, 2012 | 18.60 | 18.75 | 18.51 | 18.56 | 315,823 | -0.27(-1.41%) |
Sep 04, 2012 | 18.65 | 18.95 | 18.58 | 18.82 | 804,878 | -0.05(-0.26%) |
Aug 31, 2012 | 18.04 | 18.87 | 17.65 | 18.87 | 239,465 | +0.75(+4.14%) |
Aug 30, 2012 | 18.26 | 18.30 | 18.06 | 18.12 | 123,557 | +0.27(+1.50%) |
Aug 29, 2012 | 17.98 | 17.98 | 17.73 | 17.85 | 133,501 | -0.10(-0.54%) |
Aug 27, 2012 | 17.86 | 18.05 | 17.84 | 17.95 | 159,102 | +0.29(+1.64%) |
Aug 24, 2012 | 17.94 | 17.97 | 17.59 | 17.66 | 222,872 | -0.02(-0.14%) |
Aug 23, 2012 | 17.61 | 17.78 | 17.58 | 17.69 | 515,793 | +0.22(+1.29%) |
Aug 22, 2012 | 17.10 | 17.51 | 17.00 | 17.46 | 548,736 | +0.81(+4.89%) |
Aug 21, 2012 | 16.30 | 16.68 | 15.97 | 16.65 | 488,816 | +0.22(+1.35%) |
Aug 20, 2012 | 16.32 | 16.57 | 16.29 | 16.43 | 333,395 | +0.10(+0.60%) |
Aug 17, 2012 | 16.25 | 16.54 | 16.22 | 16.33 | 290,866 | +0.23(+1.44%) |
Aug 16, 2012 | 16.58 | 16.70 | 15.94 | 16.10 | 534,516 | -0.45(-2.74%) |
Aug 15, 2012 | 16.94 | 17.00 | 16.47 | 16.55 | 711,904 | -0.72(-4.18%) |
Aug 14, 2012 | 17.33 | 17.52 | 17.24 | 17.27 | 480,619 | -0.71(-3.96%) |
Aug 13, 2012 | 18.23 | 18.37 | 17.98 | 17.98 | 333,153 | -0.07(-0.39%) |
Aug 10, 2012 | 18.29 | 18.35 | 18.05 | 18.05 | 234,517 | +0.22(+1.26%) |
Aug 09, 2012 | 17.69 | 17.87 | 17.30 | 17.83 | 398,567 | -0.05(-0.30%) |
Aug 08, 2012 | 18.30 | 18.38 | 17.81 | 17.88 | 529,198 | -0.28(-1.52%) |
Aug 07, 2012 | 18.21 | 18.27 | 17.98 | 18.16 | 467,990 | -0.72(-3.83%) |
Aug 06, 2012 | 18.95 | 19.16 | 18.83 | 18.88 | 288,899 | +0.02(+0.10%) |
Aug 03, 2012 | 19.03 | 19.13 | 18.56 | 18.87 | 454,717 | -0.95(-4.81%) |
Aug 02, 2012 | 19.87 | 20.27 | 19.65 | 19.82 | 234,072 | +0.37(+1.88%) |