Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.55 | 15.67 | 14.86 | 15.08 | 1,560,751 | -0.57(-3.65%) |
Oct 26, 2012 | 15.66 | 15.65 | 15.65 | 15.65 | 487,610 | +0.00(+0.00%) |
Oct 25, 2012 | 15.65 | 15.71 | 15.39 | 15.65 | 362,490 | +0.20(+1.27%) |
Oct 24, 2012 | 15.63 | 15.67 | 15.33 | 15.46 | 625,494 | -0.04(-0.27%) |
Oct 23, 2012 | 15.34 | 15.70 | 15.10 | 15.50 | 800,697 | -0.46(-2.88%) |
Oct 19, 2012 | 16.30 | 16.32 | 15.86 | 15.96 | 551,170 | -0.51(-3.11%) |
Oct 18, 2012 | 16.30 | 16.59 | 16.17 | 16.47 | 1,006,367 | +0.17(+1.07%) |
Oct 17, 2012 | 16.04 | 16.39 | 15.91 | 16.30 | 787,394 | +0.40(+2.53%) |
Oct 16, 2012 | 15.82 | 16.10 | 15.82 | 15.90 | 636,808 | -0.01(-0.03%) |
Oct 15, 2012 | 15.81 | 15.97 | 15.64 | 15.90 | 584,327 | +0.14(+0.91%) |
Oct 12, 2012 | 16.23 | 16.34 | 15.67 | 15.76 | 860,135 | -0.55(-3.37%) |
Oct 11, 2012 | 16.48 | 16.54 | 16.26 | 16.31 | 618,195 | +0.14(+0.85%) |
Oct 10, 2012 | 16.00 | 16.18 | 15.84 | 16.17 | 803,120 | +0.15(+0.92%) |
Oct 09, 2012 | 16.13 | 16.28 | 15.98 | 16.02 | 528,041 | -0.10(-0.59%) |
Oct 08, 2012 | 16.09 | 16.25 | 15.99 | 16.12 | 937,124 | -0.16(-0.97%) |
Oct 05, 2012 | 16.44 | 16.65 | 16.17 | 16.28 | 841,107 | +0.05(+0.29%) |
Oct 04, 2012 | 16.03 | 16.30 | 15.83 | 16.23 | 899,208 | +0.36(+2.27%) |
Oct 03, 2012 | 16.02 | 16.13 | 15.81 | 15.87 | 808,565 | -0.10(-0.60%) |
Oct 02, 2012 | 16.00 | 16.13 | 15.82 | 15.97 | 606,627 | +0.09(+0.57%) |
Oct 01, 2012 | 14.93 | 16.10 | 14.93 | 15.88 | 1,571,729 | +0.34(+2.21%) |
Sep 28, 2012 | 15.59 | 15.66 | 15.35 | 15.53 | 828,830 | -0.17(-1.11%) |
Sep 27, 2012 | 15.48 | 15.99 | 15.35 | 15.71 | 1,498,591 | +0.38(+2.45%) |
Sep 26, 2012 | 15.59 | 15.67 | 15.15 | 15.33 | 740,646 | -0.29(-1.83%) |
Sep 25, 2012 | 16.43 | 16.50 | 15.60 | 15.62 | 937,563 | -0.74(-4.53%) |
Sep 24, 2012 | 16.39 | 16.65 | 16.32 | 16.36 | 459,426 | -0.22(-1.31%) |
Sep 21, 2012 | 17.08 | 17.12 | 16.56 | 16.57 | 1,141,372 | -0.27(-1.63%) |
Sep 20, 2012 | 16.54 | 17.02 | 16.49 | 16.85 | 1,014,203 | +0.13(+0.79%) |
Sep 19, 2012 | 16.34 | 16.74 | 16.27 | 16.72 | 1,045,107 | +0.40(+2.46%) |
Sep 18, 2012 | 16.51 | 16.69 | 16.23 | 16.32 | 748,438 | -0.23(-1.37%) |
Sep 17, 2012 | 16.79 | 16.79 | 16.28 | 16.54 | 736,630 | -0.36(-2.16%) |
Sep 14, 2012 | 16.39 | 16.98 | 16.37 | 16.91 | 1,152,917 | +0.48(+2.90%) |
Sep 13, 2012 | 16.26 | 16.48 | 16.00 | 16.43 | 732,301 | +0.17(+1.04%) |
Sep 12, 2012 | 16.30 | 16.33 | 15.97 | 16.26 | 615,796 | +0.13(+0.79%) |
Sep 11, 2012 | 16.25 | 16.38 | 16.07 | 16.14 | 736,558 | -0.08(-0.49%) |
Sep 10, 2012 | 15.99 | 16.59 | 15.99 | 16.22 | 1,684,492 | +0.15(+0.95%) |
Sep 07, 2012 | 14.51 | 16.10 | 14.38 | 16.06 | 1,267,061 | +0.66(+4.26%) |
Sep 06, 2012 | 14.89 | 15.47 | 14.86 | 15.41 | 965,450 | +0.66(+4.44%) |
Sep 05, 2012 | 14.52 | 14.86 | 14.43 | 14.75 | 616,976 | +0.28(+1.94%) |
Sep 04, 2012 | 14.26 | 14.54 | 13.98 | 14.47 | 499,399 | +0.15(+1.03%) |
Aug 31, 2012 | 14.43 | 14.57 | 14.19 | 14.32 | 559,946 | +0.05(+0.33%) |
Aug 30, 2012 | 14.51 | 14.60 | 14.23 | 14.27 | 492,494 | -0.39(-2.63%) |
Aug 29, 2012 | 14.64 | 14.72 | 14.51 | 14.66 | 430,979 | -0.02(-0.11%) |
Aug 27, 2012 | 14.55 | 14.87 | 14.44 | 14.68 | 636,384 | +0.23(+1.57%) |
Aug 24, 2012 | 14.67 | 14.72 | 14.43 | 14.45 | 763,105 | -0.27(-1.83%) |
Aug 23, 2012 | 14.87 | 14.91 | 14.64 | 14.72 | 734,291 | -0.18(-1.21%) |
Aug 22, 2012 | 15.03 | 15.06 | 14.79 | 14.90 | 832,573 | -0.20(-1.30%) |
Aug 21, 2012 | 14.92 | 15.28 | 14.92 | 15.09 | 1,040,065 | +0.25(+1.71%) |
Aug 20, 2012 | 15.33 | 15.34 | 14.78 | 14.84 | 1,132,013 | -0.54(-3.51%) |
Aug 17, 2012 | 15.12 | 15.40 | 15.08 | 15.38 | 377,779 | +0.27(+1.78%) |
Aug 16, 2012 | 14.98 | 15.16 | 14.87 | 15.11 | 682,679 | +0.12(+0.81%) |
Aug 15, 2012 | 14.90 | 15.11 | 14.80 | 14.99 | 1,103,534 | +0.08(+0.57%) |
Aug 14, 2012 | 14.88 | 15.02 | 14.77 | 14.90 | 645,983 | +0.15(+1.04%) |
Aug 13, 2012 | 14.89 | 14.98 | 14.33 | 14.75 | 1,303,394 | -0.21(-1.41%) |
Aug 10, 2012 | 14.82 | 15.03 | 14.75 | 14.96 | 749,450 | +0.06(+0.39%) |
Aug 09, 2012 | 14.58 | 14.93 | 14.52 | 14.90 | 616,543 | +0.34(+2.36%) |
Aug 08, 2012 | 14.41 | 14.62 | 14.10 | 14.56 | 796,178 | +0.11(+0.73%) |
Aug 07, 2012 | 14.37 | 14.72 | 14.22 | 14.45 | 1,284,315 | +0.30(+2.09%) |
Aug 06, 2012 | 13.70 | 14.27 | 13.68 | 14.16 | 1,345,387 | +0.54(+3.96%) |
Aug 03, 2012 | 13.55 | 13.80 | 13.53 | 13.62 | 1,291,154 | +0.46(+3.49%) |
Aug 02, 2012 | 13.46 | 13.86 | 12.98 | 13.16 | 1,310,988 | -0.33(-2.43%) |