Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.94 | 17.50 | 16.91 | 17.36 | 2,254,828 | +0.53(+3.15%) |
Oct 26, 2012 | 16.80 | 16.83 | 16.83 | 16.83 | 1,500,276 | +0.07(+0.42%) |
Oct 25, 2012 | 16.68 | 17.05 | 16.60 | 16.76 | 2,405,886 | +0.38(+2.32%) |
Oct 24, 2012 | 16.98 | 17.06 | 16.32 | 16.38 | 2,337,382 | -0.53(-3.13%) |
Oct 23, 2012 | 16.99 | 17.13 | 16.78 | 16.91 | 1,999,648 | +0.18(+1.09%) |
Oct 19, 2012 | 16.70 | 16.87 | 16.28 | 16.73 | 3,060,021 | -0.17(-1.03%) |
Oct 18, 2012 | 17.07 | 17.24 | 16.73 | 16.90 | 2,367,077 | -0.32(-1.88%) |
Oct 17, 2012 | 17.15 | 17.42 | 16.85 | 17.23 | 1,929,533 | +0.18(+1.07%) |
Oct 16, 2012 | 16.80 | 17.09 | 16.80 | 17.05 | 1,865,877 | +0.30(+1.79%) |
Oct 15, 2012 | 16.63 | 16.76 | 16.38 | 16.75 | 2,536,205 | +0.00(+0.00%) |
Oct 12, 2012 | 17.01 | 17.09 | 16.66 | 16.75 | 1,629,759 | -0.25(-1.44%) |
Oct 11, 2012 | 16.92 | 17.21 | 16.78 | 16.99 | 1,895,392 | +0.24(+1.42%) |
Oct 10, 2012 | 16.70 | 17.05 | 16.50 | 16.75 | 2,423,168 | +0.01(+0.05%) |
Oct 09, 2012 | 17.07 | 17.21 | 16.69 | 16.75 | 3,462,746 | -0.24(-1.40%) |
Oct 08, 2012 | 17.30 | 17.41 | 16.98 | 16.98 | 1,994,573 | -0.44(-2.54%) |
Oct 05, 2012 | 17.46 | 17.75 | 17.24 | 17.43 | 2,253,521 | -0.11(-0.63%) |
Oct 04, 2012 | 17.28 | 17.54 | 17.20 | 17.54 | 3,249,390 | +0.46(+2.68%) |
Oct 03, 2012 | 17.23 | 17.33 | 16.97 | 17.08 | 1,968,637 | -0.15(-0.87%) |
Oct 02, 2012 | 17.43 | 17.43 | 17.04 | 17.23 | 2,971,289 | +0.10(+0.60%) |
Oct 01, 2012 | 17.17 | 17.44 | 17.00 | 17.13 | 3,062,535 | +0.18(+1.07%) |
Sep 28, 2012 | 17.27 | 17.36 | 16.90 | 16.94 | 3,482,568 | -0.31(-1.79%) |
Sep 27, 2012 | 16.96 | 17.29 | 16.72 | 17.25 | 3,379,491 | +0.62(+3.71%) |
Sep 26, 2012 | 16.08 | 16.74 | 15.81 | 16.64 | 5,120,573 | +0.32(+1.99%) |
Sep 25, 2012 | 16.96 | 17.17 | 16.30 | 16.31 | 4,204,826 | -0.35(-2.09%) |
Sep 24, 2012 | 17.47 | 17.47 | 16.53 | 16.66 | 5,522,792 | -1.09(-6.14%) |
Sep 21, 2012 | 17.55 | 17.82 | 17.25 | 17.75 | 7,604,206 | +0.50(+2.89%) |
Sep 20, 2012 | 17.01 | 17.37 | 16.81 | 17.25 | 3,696,898 | +0.07(+0.41%) |
Sep 19, 2012 | 17.13 | 17.39 | 16.86 | 17.18 | 4,286,811 | +0.20(+1.16%) |
Sep 18, 2012 | 16.68 | 17.01 | 16.20 | 16.98 | 4,679,070 | +0.37(+2.24%) |
Sep 17, 2012 | 16.65 | 16.88 | 16.20 | 16.61 | 7,023,400 | +0.36(+2.24%) |
Sep 14, 2012 | 15.59 | 16.26 | 15.57 | 16.25 | 4,552,616 | +0.75(+4.84%) |
Sep 13, 2012 | 14.61 | 15.66 | 14.46 | 15.50 | 5,637,785 | +0.81(+5.54%) |
Sep 12, 2012 | 14.95 | 15.02 | 14.44 | 14.69 | 2,890,382 | -0.15(-1.01%) |
Sep 11, 2012 | 14.95 | 15.09 | 14.74 | 14.83 | 1,877,148 | +0.02(+0.16%) |
Sep 10, 2012 | 15.09 | 15.20 | 14.79 | 14.81 | 2,477,860 | -0.24(-1.58%) |
Sep 07, 2012 | 15.02 | 15.15 | 14.94 | 15.05 | 2,510,559 | +0.36(+2.48%) |
Sep 06, 2012 | 14.62 | 14.82 | 14.44 | 14.68 | 3,529,047 | +0.44(+3.11%) |
Sep 05, 2012 | 14.45 | 14.53 | 13.92 | 14.24 | 2,251,428 | -0.20(-1.37%) |
Sep 04, 2012 | 14.03 | 14.48 | 13.85 | 14.44 | 3,775,015 | +0.53(+3.81%) |
Aug 31, 2012 | 13.40 | 13.93 | 13.19 | 13.91 | 2,653,734 | +0.72(+5.45%) |
Aug 30, 2012 | 13.28 | 13.43 | 13.14 | 13.19 | 1,670,372 | -0.12(-0.89%) |
Aug 29, 2012 | 13.60 | 13.63 | 13.16 | 13.31 | 2,102,310 | -0.25(-1.81%) |
Aug 27, 2012 | 13.76 | 13.81 | 13.54 | 13.55 | 1,702,523 | -0.09(-0.69%) |
Aug 24, 2012 | 13.69 | 13.74 | 13.40 | 13.65 | 1,934,895 | +0.00(+0.00%) |
Aug 23, 2012 | 14.00 | 14.11 | 13.56 | 13.65 | 3,408,401 | -0.05(-0.35%) |
Aug 22, 2012 | 13.56 | 13.70 | 13.18 | 13.70 | 3,258,039 | +0.30(+2.24%) |
Aug 21, 2012 | 13.51 | 13.73 | 13.28 | 13.40 | 4,696,170 | +0.15(+1.13%) |
Aug 20, 2012 | 12.87 | 13.32 | 12.85 | 13.25 | 3,267,375 | +0.38(+2.94%) |
Aug 17, 2012 | 12.93 | 13.11 | 12.81 | 12.87 | 1,580,055 | -0.04(-0.31%) |
Aug 16, 2012 | 12.25 | 12.99 | 12.18 | 12.91 | 3,535,601 | +0.81(+6.71%) |
Aug 15, 2012 | 11.92 | 12.16 | 11.60 | 12.10 | 2,613,470 | -0.02(-0.20%) |
Aug 14, 2012 | 12.32 | 12.42 | 12.02 | 12.12 | 1,116,161 | -0.20(-1.66%) |
Aug 13, 2012 | 12.45 | 12.59 | 12.24 | 12.33 | 938,673 | -0.12(-0.95%) |
Aug 10, 2012 | 12.46 | 12.59 | 12.35 | 12.44 | 1,483,587 | -0.03(-0.25%) |
Aug 09, 2012 | 12.31 | 12.50 | 12.12 | 12.47 | 965,982 | +0.24(+2.00%) |
Aug 08, 2012 | 12.24 | 12.57 | 12.22 | 12.23 | 1,513,548 | -0.06(-0.45%) |
Aug 07, 2012 | 12.40 | 12.49 | 12.19 | 12.29 | 1,432,489 | +0.06(+0.52%) |
Aug 06, 2012 | 11.86 | 12.44 | 11.80 | 12.22 | 1,580,119 | +0.48(+4.09%) |
Aug 03, 2012 | 11.67 | 11.90 | 11.55 | 11.74 | 1,838,892 | +0.27(+2.33%) |
Aug 02, 2012 | 11.57 | 11.79 | 11.43 | 11.47 | 1,652,013 | -0.16(-1.35%) |