Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.45 | 16.45 | 15.95 | 16.15 | 56,765 | +0.07(+0.44%) |
Oct 26, 2012 | 16.08 | 16.08 | 16.08 | 0 | -0.34(-2.07%) | |
Oct 25, 2012 | 16.36 | 16.55 | 16.21 | 16.42 | 349,623 | +0.96(+6.21%) |
Oct 24, 2012 | 15.35 | 15.57 | 15.14 | 15.46 | 288,360 | -0.68(-4.21%) |
Oct 23, 2012 | 16.00 | 16.38 | 16.00 | 16.14 | 40,822 | +0.10(+0.62%) |
Oct 19, 2012 | 16.31 | 16.42 | 15.96 | 16.04 | 56,420 | -0.62(-3.72%) |
Oct 18, 2012 | 16.60 | 16.79 | 16.60 | 16.66 | 42,976 | -0.04(-0.24%) |
Oct 17, 2012 | 16.70 | 16.95 | 16.70 | 16.70 | 47,736 | -0.29(-1.71%) |
Oct 16, 2012 | 16.85 | 17.04 | 16.85 | 16.99 | 74,882 | +0.35(+2.10%) |
Oct 15, 2012 | 16.75 | 16.75 | 16.22 | 16.64 | 60,055 | +0.28(+1.71%) |
Oct 12, 2012 | 16.10 | 16.60 | 16.10 | 16.36 | 103,344 | +0.01(+0.06%) |
Oct 11, 2012 | 16.32 | 16.50 | 16.32 | 16.35 | 97,370 | +0.16(+0.99%) |
Oct 10, 2012 | 16.02 | 16.50 | 16.02 | 16.19 | 474,315 | -0.37(-2.26%) |
Oct 09, 2012 | 17.30 | 17.34 | 16.55 | 16.56 | 304,678 | -0.94(-5.35%) |
Oct 08, 2012 | 17.66 | 17.66 | 17.45 | 17.50 | 148,825 | -0.13(-0.74%) |
Oct 06, 2012 | 17.75 | 17.75 | 17.57 | 17.63 | 53,393 | +0.00(+0.00%) |
Oct 05, 2012 | 17.75 | 17.75 | 17.57 | 17.63 | 53,393 | +0.04(+0.23%) |
Oct 04, 2012 | 17.50 | 17.64 | 17.43 | 17.59 | 109,978 | +0.16(+0.92%) |
Oct 03, 2012 | 17.04 | 17.49 | 17.04 | 17.43 | 180,420 | +0.73(+4.37%) |
Oct 02, 2012 | 16.51 | 16.75 | 16.41 | 16.70 | 150,971 | +0.53(+3.28%) |
Oct 01, 2012 | 15.88 | 16.24 | 15.88 | 16.17 | 157,331 | +0.30(+1.89%) |
Sep 28, 2012 | 15.95 | 15.95 | 15.76 | 15.87 | 188,959 | -0.20(-1.24%) |
Sep 27, 2012 | 15.98 | 16.09 | 15.91 | 16.07 | 324,149 | +0.10(+0.63%) |
Sep 26, 2012 | 15.95 | 16.10 | 15.52 | 15.97 | 249,058 | -0.14(-0.87%) |
Sep 25, 2012 | 15.82 | 16.29 | 15.75 | 16.11 | 771,995 | +0.52(+3.34%) |
Sep 24, 2012 | 15.56 | 15.59 | 15.35 | 15.59 | 320,735 | +0.01(+0.06%) |
Sep 21, 2012 | 15.72 | 15.72 | 15.36 | 15.58 | 146,921 | -0.12(-0.76%) |
Sep 20, 2012 | 15.96 | 15.96 | 15.35 | 15.70 | 127,579 | -0.31(-1.94%) |
Sep 19, 2012 | 16.10 | 16.32 | 15.97 | 16.01 | 292,291 | -0.12(-0.74%) |
Sep 18, 2012 | 15.79 | 16.19 | 15.79 | 16.13 | 282,352 | +0.79(+5.15%) |
Sep 17, 2012 | 15.45 | 15.49 | 15.13 | 15.34 | 204,822 | -0.10(-0.65%) |
Sep 14, 2012 | 15.25 | 15.52 | 15.05 | 15.44 | 133,103 | +0.43(+2.86%) |
Sep 13, 2012 | 14.75 | 15.05 | 14.72 | 15.01 | 152,968 | +0.61(+4.24%) |
Sep 12, 2012 | 14.48 | 14.48 | 14.29 | 14.40 | 61,577 | +0.40(+2.86%) |
Sep 11, 2012 | 13.92 | 14.04 | 13.92 | 14.00 | 60,860 | +0.09(+0.65%) |
Sep 10, 2012 | 13.92 | 14.04 | 13.91 | 13.91 | 53,297 | +0.10(+0.72%) |
Sep 07, 2012 | 13.95 | 13.95 | 13.81 | 13.81 | 76,169 | -0.18(-1.29%) |
Sep 06, 2012 | 13.63 | 13.99 | 13.63 | 13.99 | 111,665 | +0.24(+1.75%) |
Sep 05, 2012 | 13.63 | 13.90 | 13.63 | 13.75 | 37,753 | -0.14(-1.01%) |
Sep 04, 2012 | 13.81 | 13.99 | 13.76 | 13.89 | 212,526 | -0.04(-0.29%) |
Aug 31, 2012 | 13.81 | 14.03 | 13.81 | 13.93 | 71,147 | -0.13(-0.92%) |
Aug 30, 2012 | 14.38 | 14.38 | 14.00 | 14.06 | 299,353 | -0.24(-1.66%) |
Aug 29, 2012 | 14.11 | 14.32 | 14.11 | 14.30 | 64,896 | +0.12(+0.83%) |
Aug 27, 2012 | 13.99 | 14.25 | 13.99 | 14.18 | 54,832 | +0.07(+0.50%) |
Aug 24, 2012 | 14.13 | 14.15 | 14.00 | 14.11 | 41,545 | +0.02(+0.14%) |
Aug 23, 2012 | 14.00 | 14.22 | 14.00 | 14.09 | 122,688 | +0.21(+1.51%) |
Aug 22, 2012 | 13.66 | 13.92 | 13.66 | 13.88 | 52,747 | -0.02(-0.14%) |
Aug 21, 2012 | 13.90 | 14.02 | 13.90 | 13.90 | 40,662 | +0.18(+1.31%) |
Aug 20, 2012 | 13.75 | 13.75 | 13.71 | 13.72 | 35,579 | -0.03(-0.21%) |
Aug 17, 2012 | 13.57 | 13.82 | 13.57 | 13.75 | 26,302 | +0.01(+0.07%) |
Aug 16, 2012 | 13.63 | 13.76 | 13.63 | 13.74 | 125,067 | +0.50(+3.78%) |
Aug 15, 2012 | 13.19 | 13.30 | 13.19 | 13.24 | 220,190 | -0.02(-0.15%) |
Aug 14, 2012 | 13.57 | 13.57 | 13.25 | 13.26 | 55,061 | -0.46(-3.35%) |
Aug 13, 2012 | 13.63 | 13.75 | 13.53 | 13.72 | 52,645 | +0.09(+0.66%) |
Aug 11, 2012 | 13.51 | 13.63 | 13.51 | 13.63 | 252,595 | +0.00(+0.00%) |
Aug 10, 2012 | 13.51 | 13.63 | 13.51 | 13.63 | 252,595 | +0.11(+0.81%) |
Aug 09, 2012 | 13.41 | 13.52 | 13.41 | 13.52 | 190,213 | +0.30(+2.27%) |
Aug 08, 2012 | 13.23 | 13.28 | 13.20 | 13.22 | 31,380 | -0.05(-0.38%) |
Aug 07, 2012 | 13.19 | 13.34 | 13.19 | 13.27 | 82,459 | -0.01(-0.08%) |
Aug 06, 2012 | 13.22 | 13.31 | 13.22 | 13.28 | 37,970 | -0.08(-0.60%) |
Aug 03, 2012 | 13.26 | 13.37 | 13.26 | 13.36 | 87,662 | -0.12(-0.89%) |
Aug 02, 2012 | 13.34 | 13.48 | 13.34 | 13.48 | 56,006 | -0.01(-0.07%) |