Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.95 | 18.74 | 17.71 | 18.48 | 380,932 | +0.64(+3.56%) |
Oct 26, 2012 | 17.80 | 17.84 | 17.84 | 17.84 | 569,600 | +0.00(+0.00%) |
Oct 25, 2012 | 18.45 | 18.50 | 17.78 | 17.84 | 146,422 | -0.42(-2.27%) |
Oct 24, 2012 | 18.26 | 18.78 | 18.07 | 18.26 | 322,296 | +0.13(+0.72%) |
Oct 23, 2012 | 17.57 | 18.16 | 17.31 | 18.13 | 368,936 | +0.04(+0.19%) |
Oct 19, 2012 | 18.70 | 18.74 | 18.04 | 18.09 | 353,866 | -0.71(-3.78%) |
Oct 18, 2012 | 19.21 | 19.23 | 18.70 | 18.80 | 372,828 | -0.39(-2.01%) |
Oct 17, 2012 | 19.47 | 19.50 | 19.16 | 19.19 | 365,542 | -0.24(-1.24%) |
Oct 16, 2012 | 19.14 | 19.75 | 19.02 | 19.43 | 343,326 | +0.41(+2.18%) |
Oct 15, 2012 | 18.73 | 19.11 | 18.56 | 19.02 | 246,080 | +0.32(+1.74%) |
Oct 12, 2012 | 18.61 | 18.77 | 18.50 | 18.69 | 253,760 | +0.05(+0.27%) |
Oct 11, 2012 | 18.59 | 18.80 | 18.54 | 18.64 | 168,460 | +0.19(+1.00%) |
Oct 10, 2012 | 18.25 | 18.46 | 18.09 | 18.45 | 216,402 | +0.27(+1.51%) |
Oct 09, 2012 | 18.25 | 18.39 | 18.07 | 18.18 | 453,232 | -0.06(-0.33%) |
Oct 08, 2012 | 18.47 | 18.66 | 18.08 | 18.24 | 192,450 | -0.36(-1.94%) |
Oct 05, 2012 | 18.41 | 18.76 | 18.29 | 18.60 | 293,568 | +0.32(+1.72%) |
Oct 04, 2012 | 18.14 | 18.36 | 18.09 | 18.29 | 201,274 | +0.16(+0.88%) |
Oct 03, 2012 | 18.27 | 18.39 | 18.03 | 18.12 | 182,914 | -0.13(-0.71%) |
Oct 02, 2012 | 18.04 | 18.29 | 17.80 | 18.25 | 309,046 | +0.35(+1.95%) |
Oct 01, 2012 | 18.14 | 18.29 | 17.61 | 17.91 | 416,778 | -0.04(-0.25%) |
Sep 28, 2012 | 18.21 | 18.42 | 17.82 | 17.95 | 412,452 | -0.30(-1.64%) |
Sep 27, 2012 | 17.91 | 18.43 | 17.91 | 18.25 | 335,746 | +0.40(+2.24%) |
Sep 26, 2012 | 18.00 | 18.13 | 17.80 | 17.85 | 190,040 | -0.07(-0.39%) |
Sep 25, 2012 | 18.18 | 18.44 | 17.87 | 17.92 | 361,688 | -0.15(-0.86%) |
Sep 24, 2012 | 17.89 | 18.47 | 17.80 | 18.07 | 213,956 | +0.06(+0.36%) |
Sep 21, 2012 | 18.26 | 18.51 | 17.95 | 18.01 | 385,244 | -0.15(-0.83%) |
Sep 20, 2012 | 18.53 | 18.55 | 18.10 | 18.16 | 153,560 | -0.45(-2.42%) |
Sep 19, 2012 | 18.34 | 18.70 | 18.30 | 18.61 | 202,732 | +0.31(+1.69%) |
Sep 18, 2012 | 18.50 | 18.55 | 18.17 | 18.30 | 156,060 | -0.23(-1.24%) |
Sep 17, 2012 | 18.75 | 18.86 | 18.32 | 18.53 | 263,238 | -0.21(-1.12%) |
Sep 14, 2012 | 18.46 | 18.96 | 18.10 | 18.74 | 179,618 | +0.36(+1.99%) |
Sep 13, 2012 | 18.12 | 18.62 | 17.72 | 18.38 | 284,762 | +0.34(+1.91%) |
Sep 12, 2012 | 17.77 | 18.23 | 17.68 | 18.03 | 238,490 | +0.26(+1.46%) |
Sep 11, 2012 | 17.49 | 17.89 | 17.39 | 17.77 | 316,026 | -0.02(-0.08%) |
Sep 10, 2012 | 18.14 | 18.74 | 17.76 | 17.79 | 402,916 | -0.41(-2.28%) |
Sep 07, 2012 | 18.29 | 18.48 | 18.15 | 18.20 | 464,934 | -0.05(-0.27%) |
Sep 06, 2012 | 17.31 | 18.34 | 17.28 | 18.25 | 926,236 | +0.16(+0.91%) |
Sep 05, 2012 | 17.50 | 18.23 | 17.12 | 18.09 | 1,525,718 | +1.64(+10.01%) |
Sep 04, 2012 | 15.77 | 16.45 | 15.61 | 16.44 | 422,812 | +0.57(+3.59%) |
Aug 31, 2012 | 15.62 | 16.02 | 15.40 | 15.87 | 124,546 | +0.36(+2.35%) |
Aug 30, 2012 | 15.71 | 15.81 | 15.46 | 15.51 | 182,164 | -0.38(-2.39%) |
Aug 29, 2012 | 15.87 | 15.97 | 15.59 | 15.88 | 99,460 | +0.64(+4.20%) |
Aug 27, 2012 | 15.21 | 15.33 | 14.96 | 15.24 | 257,436 | +0.08(+0.56%) |
Aug 24, 2012 | 14.78 | 15.29 | 14.73 | 15.16 | 121,078 | +0.31(+2.12%) |
Aug 23, 2012 | 14.97 | 14.97 | 14.51 | 14.85 | 328,738 | -0.15(-1.00%) |
Aug 22, 2012 | 14.68 | 15.06 | 14.62 | 14.99 | 189,246 | +0.26(+1.80%) |
Aug 21, 2012 | 14.09 | 14.74 | 14.09 | 14.73 | 281,614 | +0.72(+5.14%) |
Aug 20, 2012 | 14.22 | 14.23 | 13.89 | 14.01 | 124,672 | -0.24(-1.68%) |
Aug 17, 2012 | 13.54 | 14.34 | 13.48 | 14.25 | 199,484 | +0.68(+5.01%) |
Aug 16, 2012 | 13.70 | 13.73 | 13.29 | 13.57 | 228,108 | -0.09(-0.70%) |
Aug 15, 2012 | 13.49 | 13.79 | 13.49 | 13.66 | 110,420 | +0.16(+1.18%) |
Aug 14, 2012 | 14.00 | 14.06 | 13.40 | 13.51 | 107,012 | -0.39(-2.81%) |
Aug 13, 2012 | 14.24 | 14.26 | 13.77 | 13.89 | 132,048 | -0.36(-2.53%) |
Aug 10, 2012 | 14.46 | 14.50 | 14.20 | 14.26 | 201,076 | -0.20(-1.38%) |
Aug 09, 2012 | 13.71 | 14.48 | 13.71 | 14.46 | 303,256 | +0.67(+4.82%) |
Aug 08, 2012 | 13.14 | 13.87 | 13.00 | 13.79 | 227,232 | +0.71(+5.47%) |
Aug 07, 2012 | 12.56 | 13.13 | 12.56 | 13.07 | 203,858 | +0.67(+5.44%) |
Aug 06, 2012 | 12.15 | 12.50 | 12.15 | 12.40 | 131,226 | +0.24(+1.93%) |
Aug 03, 2012 | 11.99 | 12.27 | 11.95 | 12.16 | 152,350 | +0.40(+3.40%) |
Aug 02, 2012 | 11.73 | 12.04 | 11.52 | 11.77 | 128,354 | -0.02(-0.17%) |