Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.69 | 19.92 | 18.69 | 19.86 | 53,464 | +1.17(+6.27%) |
Oct 26, 2012 | 18.92 | 18.69 | 18.69 | 18.69 | 52,336 | -0.29(-1.54%) |
Oct 25, 2012 | 19.92 | 20.27 | 18.69 | 18.98 | 80,958 | -0.76(-3.86%) |
Oct 24, 2012 | 19.04 | 20.03 | 19.04 | 19.74 | 82,281 | +0.41(+2.12%) |
Oct 23, 2012 | 19.80 | 19.92 | 18.75 | 19.33 | 165,217 | +1.52(+8.55%) |
Oct 19, 2012 | 16.42 | 17.81 | 16.31 | 17.81 | 217,368 | +1.62(+10.00%) |
Oct 18, 2012 | 15.79 | 16.36 | 15.67 | 16.19 | 109,713 | +0.64(+4.09%) |
Oct 17, 2012 | 15.90 | 15.90 | 15.50 | 15.55 | 99,029 | -0.17(-1.10%) |
Oct 16, 2012 | 16.19 | 16.19 | 15.67 | 15.73 | 79,586 | -0.17(-1.09%) |
Oct 15, 2012 | 15.90 | 16.19 | 15.55 | 15.90 | 96,798 | +0.12(+0.73%) |
Oct 12, 2012 | 15.96 | 16.13 | 15.79 | 15.79 | 51,083 | -0.17(-1.09%) |
Oct 11, 2012 | 16.13 | 16.19 | 15.84 | 15.96 | 53,363 | -0.17(-1.08%) |
Oct 10, 2012 | 16.48 | 16.48 | 16.02 | 16.13 | 33,008 | -0.23(-1.41%) |
Oct 09, 2012 | 16.42 | 16.42 | 16.16 | 16.36 | 28,724 | +0.23(+1.43%) |
Oct 08, 2012 | 16.36 | 16.48 | 16.07 | 16.13 | 36,582 | -0.35(-2.11%) |
Oct 05, 2012 | 15.90 | 16.65 | 15.79 | 16.48 | 94,917 | +0.69(+4.40%) |
Oct 04, 2012 | 16.07 | 16.13 | 15.67 | 15.79 | 39,620 | +0.06(+0.37%) |
Oct 03, 2012 | 16.13 | 16.19 | 15.55 | 15.73 | 77,600 | -0.23(-1.45%) |
Oct 02, 2012 | 16.77 | 16.88 | 15.79 | 15.96 | 97,918 | -0.81(-4.83%) |
Oct 01, 2012 | 16.65 | 17.11 | 16.54 | 16.77 | 128,822 | +0.29(+1.75%) |
Sep 28, 2012 | 15.96 | 16.77 | 15.84 | 16.48 | 205,679 | +0.75(+4.78%) |
Sep 27, 2012 | 15.44 | 15.84 | 15.32 | 15.73 | 38,143 | +0.46(+3.03%) |
Sep 26, 2012 | 15.15 | 15.61 | 15.03 | 15.27 | 40,123 | +0.29(+1.93%) |
Sep 25, 2012 | 15.21 | 15.47 | 14.98 | 14.98 | 53,774 | -0.06(-0.38%) |
Sep 24, 2012 | 15.27 | 15.27 | 14.92 | 15.03 | 55,026 | -0.12(-0.76%) |
Sep 21, 2012 | 15.32 | 15.50 | 15.03 | 15.15 | 93,208 | -0.35(-2.24%) |
Sep 20, 2012 | 15.50 | 15.73 | 15.32 | 15.50 | 79,178 | -0.06(-0.37%) |
Sep 19, 2012 | 15.61 | 15.79 | 15.55 | 15.55 | 115,542 | -0.12(-0.74%) |
Sep 18, 2012 | 15.90 | 15.90 | 15.55 | 15.67 | 40,784 | -0.17(-1.10%) |
Sep 17, 2012 | 16.02 | 16.02 | 15.79 | 15.84 | 41,048 | +0.06(+0.37%) |
Sep 14, 2012 | 15.90 | 16.02 | 15.55 | 15.79 | 76,011 | -0.06(-0.36%) |
Sep 13, 2012 | 15.61 | 15.96 | 15.61 | 15.84 | 43,038 | +0.23(+1.48%) |
Sep 12, 2012 | 16.19 | 16.19 | 15.55 | 15.61 | 60,189 | -0.35(-2.17%) |
Sep 11, 2012 | 15.90 | 16.07 | 15.90 | 15.96 | 24,699 | +0.00(+0.00%) |
Sep 10, 2012 | 16.36 | 16.36 | 15.79 | 15.96 | 38,663 | -0.35(-2.13%) |
Sep 07, 2012 | 16.31 | 16.42 | 16.13 | 16.31 | 56,534 | +0.00(+0.00%) |
Sep 06, 2012 | 16.19 | 16.31 | 16.02 | 16.31 | 51,490 | +0.29(+1.80%) |
Sep 05, 2012 | 16.19 | 16.31 | 15.84 | 16.02 | 24,302 | +0.00(+0.00%) |
Sep 04, 2012 | 15.84 | 16.31 | 15.55 | 16.02 | 54,984 | +0.46(+2.97%) |
Aug 31, 2012 | 15.84 | 16.25 | 15.44 | 15.55 | 76,477 | -0.29(-1.82%) |
Aug 30, 2012 | 16.25 | 16.42 | 15.67 | 15.84 | 45,152 | -0.58(-3.52%) |
Aug 29, 2012 | 16.71 | 16.71 | 16.13 | 16.42 | 31,194 | -0.35(-2.07%) |
Aug 27, 2012 | 17.46 | 17.46 | 16.59 | 16.77 | 67,190 | -0.58(-3.33%) |
Aug 24, 2012 | 17.35 | 17.92 | 17.17 | 17.35 | 82,797 | +0.00(+0.00%) |
Aug 23, 2012 | 17.35 | 17.52 | 17.06 | 17.35 | 76,525 | +0.06(+0.33%) |
Aug 22, 2012 | 17.00 | 17.52 | 16.88 | 17.29 | 127,239 | +0.40(+2.40%) |
Aug 21, 2012 | 17.00 | 17.12 | 16.83 | 16.88 | 59,981 | +0.00(+0.00%) |
Aug 20, 2012 | 16.83 | 17.06 | 16.82 | 16.88 | 56,975 | +0.06(+0.34%) |
Aug 17, 2012 | 17.17 | 17.17 | 16.59 | 16.83 | 42,393 | +0.00(+0.00%) |
Aug 16, 2012 | 16.36 | 17.06 | 16.36 | 16.83 | 61,183 | +0.35(+2.11%) |
Aug 15, 2012 | 16.36 | 17.29 | 16.36 | 16.48 | 64,468 | +0.35(+2.15%) |
Aug 14, 2012 | 16.65 | 16.88 | 16.13 | 16.13 | 94,084 | -0.52(-3.13%) |
Aug 13, 2012 | 17.12 | 17.35 | 16.54 | 16.65 | 83,622 | -0.40(-2.37%) |
Aug 10, 2012 | 16.59 | 17.58 | 16.48 | 17.06 | 315,545 | +2.08(+13.90%) |
Aug 09, 2012 | 14.74 | 15.03 | 14.63 | 14.98 | 61,242 | +0.29(+1.97%) |
Aug 08, 2012 | 14.57 | 14.74 | 14.40 | 14.69 | 32,891 | -0.06(-0.39%) |
Aug 07, 2012 | 14.92 | 14.92 | 14.57 | 14.74 | 22,495 | +0.17(+1.19%) |
Aug 06, 2012 | 14.46 | 14.74 | 14.46 | 14.57 | 22,455 | +0.17(+1.21%) |
Aug 03, 2012 | 14.46 | 14.80 | 14.40 | 14.40 | 21,158 | +0.00(+0.00%) |
Aug 02, 2012 | 14.40 | 14.74 | 14.34 | 14.40 | 13,282 | -0.06(-0.40%) |