Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.41 | 17.56 | 17.16 | 17.55 | 226,258 | +0.14(+0.81%) |
Oct 26, 2012 | 17.46 | 17.41 | 17.41 | 17.41 | 130,000 | -0.09(-0.51%) |
Oct 25, 2012 | 17.56 | 17.67 | 17.27 | 17.50 | 168,775 | +0.02(+0.11%) |
Oct 24, 2012 | 17.46 | 17.70 | 17.36 | 17.48 | 231,050 | -0.10(-0.57%) |
Oct 23, 2012 | 17.35 | 17.71 | 17.19 | 17.58 | 178,548 | +0.30(+1.74%) |
Oct 19, 2012 | 17.50 | 17.60 | 17.14 | 17.28 | 286,749 | -0.40(-2.26%) |
Oct 18, 2012 | 18.04 | 18.33 | 17.39 | 17.68 | 421,863 | -0.43(-2.37%) |
Oct 17, 2012 | 18.23 | 18.25 | 17.88 | 18.11 | 365,283 | -0.06(-0.33%) |
Oct 16, 2012 | 17.91 | 18.29 | 17.87 | 18.17 | 244,329 | +0.33(+1.85%) |
Oct 15, 2012 | 17.65 | 17.99 | 17.55 | 17.84 | 206,547 | +0.20(+1.13%) |
Oct 12, 2012 | 17.82 | 17.91 | 17.60 | 17.64 | 127,034 | -0.22(-1.23%) |
Oct 11, 2012 | 17.22 | 17.92 | 17.20 | 17.86 | 250,224 | +0.78(+4.57%) |
Oct 10, 2012 | 17.32 | 17.32 | 16.84 | 17.08 | 366,721 | -0.16(-0.93%) |
Oct 09, 2012 | 18.00 | 18.17 | 17.17 | 17.24 | 262,897 | -0.69(-3.85%) |
Oct 08, 2012 | 17.72 | 18.10 | 17.61 | 17.93 | 290,704 | +0.23(+1.30%) |
Oct 05, 2012 | 18.32 | 18.49 | 17.66 | 17.70 | 237,097 | -0.54(-2.96%) |
Oct 04, 2012 | 18.26 | 18.57 | 18.05 | 18.24 | 272,865 | +0.10(+0.55%) |
Oct 03, 2012 | 18.30 | 18.30 | 17.96 | 18.14 | 322,259 | -0.09(-0.49%) |
Oct 02, 2012 | 18.36 | 18.63 | 18.10 | 18.23 | 375,497 | +0.03(+0.16%) |
Oct 01, 2012 | 17.95 | 18.30 | 17.95 | 18.20 | 550,644 | +0.39(+2.19%) |
Sep 28, 2012 | 17.65 | 17.94 | 17.65 | 17.81 | 165,827 | +0.05(+0.28%) |
Sep 27, 2012 | 17.58 | 17.80 | 17.39 | 17.76 | 246,362 | +0.22(+1.25%) |
Sep 26, 2012 | 17.57 | 17.83 | 17.24 | 17.54 | 300,633 | -0.03(-0.17%) |
Sep 25, 2012 | 18.31 | 18.46 | 17.50 | 17.57 | 366,255 | -0.68(-3.73%) |
Sep 24, 2012 | 17.96 | 18.31 | 17.56 | 18.25 | 379,717 | +0.31(+1.73%) |
Sep 21, 2012 | 17.80 | 18.43 | 17.74 | 17.94 | 572,631 | +0.51(+2.93%) |
Sep 20, 2012 | 17.38 | 17.58 | 17.25 | 17.43 | 130,625 | -0.09(-0.51%) |
Sep 19, 2012 | 17.52 | 17.71 | 17.38 | 17.52 | 222,823 | +0.00(+0.00%) |
Sep 18, 2012 | 17.75 | 17.75 | 17.32 | 17.52 | 186,930 | -0.30(-1.68%) |
Sep 17, 2012 | 17.71 | 17.85 | 17.12 | 17.82 | 432,121 | +0.12(+0.68%) |
Sep 14, 2012 | 17.34 | 17.85 | 17.34 | 17.70 | 995,299 | +0.62(+3.63%) |
Sep 13, 2012 | 16.03 | 17.21 | 15.94 | 17.08 | 540,918 | +1.04(+6.48%) |
Sep 12, 2012 | 16.00 | 16.14 | 15.71 | 16.04 | 179,330 | +0.12(+0.75%) |
Sep 11, 2012 | 15.99 | 16.36 | 15.80 | 15.92 | 172,430 | -0.14(-0.87%) |
Sep 10, 2012 | 16.05 | 16.50 | 15.93 | 16.06 | 415,164 | -0.01(-0.06%) |
Sep 07, 2012 | 16.12 | 16.12 | 15.87 | 16.07 | 178,813 | +0.17(+1.07%) |
Sep 06, 2012 | 16.02 | 16.26 | 15.82 | 15.90 | 307,670 | +0.00(+0.00%) |
Sep 05, 2012 | 16.13 | 16.13 | 15.82 | 15.90 | 393,385 | +0.06(+0.38%) |
Sep 04, 2012 | 15.72 | 16.08 | 15.45 | 15.84 | 319,983 | +0.43(+2.79%) |
Aug 31, 2012 | 15.44 | 15.51 | 15.10 | 15.41 | 165,878 | +0.10(+0.65%) |
Aug 30, 2012 | 15.44 | 15.61 | 15.22 | 15.31 | 135,528 | -0.28(-1.80%) |
Aug 29, 2012 | 15.50 | 15.70 | 15.45 | 15.59 | 165,763 | -0.12(-0.76%) |
Aug 27, 2012 | 15.75 | 16.16 | 15.50 | 15.71 | 224,137 | +0.05(+0.32%) |
Aug 24, 2012 | 15.46 | 15.75 | 15.43 | 15.66 | 171,105 | +0.13(+0.84%) |
Aug 23, 2012 | 15.72 | 15.75 | 15.34 | 15.53 | 166,074 | -0.26(-1.65%) |
Aug 22, 2012 | 16.05 | 16.39 | 15.62 | 15.79 | 238,057 | -0.27(-1.68%) |
Aug 21, 2012 | 15.67 | 16.34 | 15.54 | 16.06 | 693,388 | +0.47(+3.01%) |
Aug 20, 2012 | 15.62 | 15.82 | 15.50 | 15.59 | 266,262 | -0.06(-0.38%) |
Aug 17, 2012 | 15.66 | 15.71 | 15.21 | 15.65 | 147,424 | +0.03(+0.19%) |
Aug 16, 2012 | 15.53 | 15.67 | 15.44 | 15.62 | 281,867 | +0.03(+0.19%) |
Aug 15, 2012 | 15.34 | 15.93 | 15.34 | 15.59 | 202,179 | +0.18(+1.17%) |
Aug 14, 2012 | 15.60 | 15.65 | 15.15 | 15.41 | 410,459 | -0.16(-1.03%) |
Aug 13, 2012 | 15.49 | 15.67 | 15.22 | 15.57 | 217,162 | +0.01(+0.06%) |
Aug 10, 2012 | 15.75 | 15.95 | 15.40 | 15.56 | 243,539 | -0.28(-1.77%) |
Aug 09, 2012 | 15.64 | 16.02 | 15.62 | 15.84 | 374,267 | +0.21(+1.34%) |
Aug 08, 2012 | 15.16 | 15.85 | 15.16 | 15.63 | 506,641 | +0.36(+2.36%) |
Aug 07, 2012 | 15.45 | 15.50 | 15.16 | 15.27 | 224,183 | -0.03(-0.20%) |
Aug 06, 2012 | 15.29 | 15.70 | 15.15 | 15.30 | 363,580 | -0.03(-0.20%) |
Aug 03, 2012 | 15.38 | 15.57 | 15.00 | 15.33 | 334,543 | +0.26(+1.73%) |
Aug 02, 2012 | 15.25 | 15.46 | 15.00 | 15.07 | 283,999 | -0.29(-1.89%) |