Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.47 | 14.20 | 13.42 | 14.19 | 105,643 | +0.93(+6.99%) |
Oct 26, 2012 | 13.26 | 13.26 | 13.26 | 13.26 | 140,744 | +0.03(+0.21%) |
Oct 25, 2012 | 13.42 | 13.42 | 13.23 | 13.23 | 150,262 | -0.01(-0.07%) |
Oct 24, 2012 | 13.36 | 13.62 | 13.23 | 13.24 | 134,156 | +0.00(+0.00%) |
Oct 23, 2012 | 13.89 | 13.89 | 12.82 | 13.24 | 294,073 | -1.74(-11.62%) |
Oct 19, 2012 | 15.28 | 15.39 | 14.88 | 14.98 | 110,187 | -0.41(-2.67%) |
Oct 18, 2012 | 15.52 | 15.55 | 15.34 | 15.39 | 144,716 | -0.14(-0.90%) |
Oct 17, 2012 | 15.54 | 15.70 | 15.23 | 15.53 | 235,988 | +0.03(+0.18%) |
Oct 16, 2012 | 15.63 | 15.64 | 15.49 | 15.51 | 204,272 | -0.05(-0.30%) |
Oct 15, 2012 | 15.60 | 15.80 | 15.38 | 15.55 | 192,439 | -0.02(-0.12%) |
Oct 12, 2012 | 16.06 | 16.17 | 15.50 | 15.57 | 64,933 | -0.51(-3.20%) |
Oct 11, 2012 | 16.19 | 16.19 | 15.96 | 16.09 | 30,351 | +0.10(+0.64%) |
Oct 10, 2012 | 16.27 | 16.28 | 15.94 | 15.98 | 45,029 | -0.31(-1.90%) |
Oct 09, 2012 | 16.38 | 16.63 | 16.09 | 16.29 | 62,872 | -0.08(-0.51%) |
Oct 08, 2012 | 16.55 | 16.67 | 16.06 | 16.38 | 69,581 | -0.25(-1.52%) |
Oct 05, 2012 | 16.69 | 16.78 | 16.42 | 16.63 | 112,958 | -0.03(-0.17%) |
Oct 04, 2012 | 16.70 | 16.76 | 16.59 | 16.66 | 54,362 | +0.06(+0.37%) |
Oct 03, 2012 | 16.84 | 16.94 | 16.53 | 16.60 | 84,365 | -0.18(-1.09%) |
Oct 02, 2012 | 16.73 | 16.82 | 16.52 | 16.78 | 94,605 | +0.09(+0.56%) |
Oct 01, 2012 | 16.83 | 16.84 | 16.51 | 16.68 | 174,237 | -0.07(-0.39%) |
Sep 28, 2012 | 17.03 | 17.10 | 16.73 | 16.75 | 59,821 | -0.32(-1.86%) |
Sep 27, 2012 | 17.11 | 17.20 | 16.98 | 17.07 | 26,365 | +0.04(+0.22%) |
Sep 26, 2012 | 17.29 | 17.29 | 16.89 | 17.03 | 51,964 | -0.14(-0.82%) |
Sep 25, 2012 | 17.89 | 17.98 | 17.15 | 17.17 | 65,605 | -0.60(-3.37%) |
Sep 24, 2012 | 17.91 | 17.98 | 17.60 | 17.77 | 55,515 | -0.26(-1.45%) |
Sep 21, 2012 | 18.57 | 18.62 | 17.96 | 18.03 | 75,116 | -0.28(-1.53%) |
Sep 20, 2012 | 18.55 | 18.73 | 18.16 | 18.31 | 51,641 | -0.40(-2.15%) |
Sep 19, 2012 | 18.90 | 19.14 | 18.55 | 18.71 | 105,167 | -0.19(-0.99%) |
Sep 18, 2012 | 19.00 | 19.03 | 18.67 | 18.90 | 103,572 | -0.18(-0.93%) |
Sep 17, 2012 | 18.91 | 19.32 | 18.47 | 19.08 | 128,725 | +0.02(+0.10%) |
Sep 14, 2012 | 18.87 | 19.65 | 18.87 | 19.06 | 260,358 | +0.30(+1.60%) |
Sep 13, 2012 | 18.58 | 19.13 | 18.47 | 18.76 | 105,414 | +0.24(+1.31%) |
Sep 12, 2012 | 18.72 | 18.79 | 18.30 | 18.52 | 84,187 | -0.21(-1.10%) |
Sep 11, 2012 | 18.52 | 19.00 | 18.49 | 18.72 | 71,303 | +0.20(+1.06%) |
Sep 10, 2012 | 18.42 | 18.59 | 18.31 | 18.53 | 26,633 | +0.05(+0.25%) |
Sep 07, 2012 | 18.54 | 18.71 | 18.44 | 18.48 | 51,519 | +0.07(+0.41%) |
Sep 06, 2012 | 18.49 | 18.71 | 18.33 | 18.41 | 61,706 | +0.10(+0.54%) |
Sep 05, 2012 | 18.21 | 18.41 | 18.11 | 18.31 | 26,838 | +0.06(+0.33%) |
Sep 04, 2012 | 17.30 | 18.37 | 17.30 | 18.25 | 83,516 | +0.93(+5.35%) |
Aug 31, 2012 | 17.36 | 17.66 | 16.88 | 17.32 | 39,807 | +0.18(+1.04%) |
Aug 30, 2012 | 17.38 | 17.45 | 17.05 | 17.14 | 29,045 | -0.44(-2.50%) |
Aug 29, 2012 | 17.47 | 18.00 | 17.15 | 17.58 | 63,126 | -0.46(-2.54%) |
Aug 27, 2012 | 18.13 | 18.25 | 17.87 | 18.04 | 24,035 | -0.05(-0.26%) |
Aug 24, 2012 | 18.08 | 18.19 | 17.74 | 18.09 | 45,846 | -0.08(-0.46%) |
Aug 23, 2012 | 18.15 | 18.28 | 17.78 | 18.17 | 27,753 | -0.04(-0.21%) |
Aug 22, 2012 | 18.62 | 18.87 | 17.95 | 18.21 | 138,582 | -0.41(-2.21%) |
Aug 21, 2012 | 18.78 | 18.93 | 18.46 | 18.62 | 112,479 | -0.05(-0.25%) |
Aug 20, 2012 | 18.68 | 18.81 | 18.50 | 18.67 | 106,630 | +0.00(+0.00%) |
Aug 17, 2012 | 18.71 | 18.94 | 18.61 | 18.67 | 94,093 | -0.05(-0.25%) |
Aug 16, 2012 | 18.84 | 19.06 | 18.63 | 18.71 | 67,080 | -0.21(-1.09%) |
Aug 15, 2012 | 18.63 | 19.04 | 18.41 | 18.92 | 30,969 | +0.21(+1.10%) |
Aug 14, 2012 | 19.61 | 19.85 | 18.48 | 18.71 | 40,160 | -0.84(-4.31%) |
Aug 13, 2012 | 19.69 | 19.78 | 18.86 | 19.56 | 54,436 | -0.11(-0.57%) |
Aug 10, 2012 | 19.65 | 19.81 | 19.13 | 19.67 | 28,925 | -0.15(-0.76%) |
Aug 09, 2012 | 19.36 | 20.25 | 19.36 | 19.82 | 65,757 | +0.49(+2.52%) |
Aug 08, 2012 | 19.25 | 19.82 | 18.74 | 19.33 | 100,998 | +0.07(+0.34%) |
Aug 07, 2012 | 18.88 | 19.56 | 18.75 | 19.27 | 74,371 | +0.52(+2.78%) |
Aug 06, 2012 | 18.52 | 19.24 | 18.36 | 18.75 | 47,675 | +0.28(+1.51%) |
Aug 03, 2012 | 17.89 | 18.73 | 17.57 | 18.47 | 107,365 | +1.00(+5.71%) |
Aug 02, 2012 | 17.91 | 18.05 | 17.34 | 17.47 | 88,047 | -0.70(-3.85%) |