Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.90 | 15.90 | 15.43 | 15.48 | 42,003 | -0.36(-2.27%) |
Oct 26, 2012 | 16.16 | 15.84 | 15.84 | 15.84 | 13,700 | -0.28(-1.74%) |
Oct 25, 2012 | 16.15 | 16.15 | 15.77 | 16.12 | 59,659 | +0.00(+0.00%) |
Oct 24, 2012 | 16.27 | 16.27 | 15.95 | 16.12 | 35,131 | -0.08(-0.47%) |
Oct 23, 2012 | 16.03 | 16.27 | 15.75 | 16.20 | 82,272 | -0.32(-1.96%) |
Oct 19, 2012 | 17.20 | 17.31 | 16.50 | 16.52 | 62,167 | -0.76(-4.40%) |
Oct 18, 2012 | 18.25 | 18.25 | 17.17 | 17.28 | 30,485 | -0.94(-5.16%) |
Oct 17, 2012 | 18.31 | 18.50 | 17.81 | 18.22 | 29,171 | -0.10(-0.55%) |
Oct 16, 2012 | 18.05 | 18.35 | 17.88 | 18.32 | 41,969 | +0.33(+1.83%) |
Oct 15, 2012 | 17.92 | 18.03 | 17.76 | 17.99 | 28,994 | +0.15(+0.84%) |
Oct 12, 2012 | 17.49 | 17.93 | 17.49 | 17.84 | 27,751 | +0.30(+1.71%) |
Oct 11, 2012 | 17.48 | 17.68 | 17.31 | 17.54 | 55,049 | +0.17(+0.98%) |
Oct 10, 2012 | 17.35 | 17.53 | 16.99 | 17.37 | 24,843 | +0.07(+0.40%) |
Oct 09, 2012 | 18.36 | 18.36 | 17.25 | 17.30 | 162,756 | -1.03(-5.62%) |
Oct 08, 2012 | 18.41 | 18.50 | 18.21 | 18.33 | 20,103 | -0.10(-0.54%) |
Oct 05, 2012 | 18.37 | 18.48 | 18.32 | 18.43 | 24,863 | +0.06(+0.33%) |
Oct 04, 2012 | 18.41 | 18.49 | 18.20 | 18.37 | 21,795 | -0.03(-0.16%) |
Oct 03, 2012 | 18.44 | 18.50 | 18.19 | 18.40 | 79,261 | +0.04(+0.22%) |
Oct 02, 2012 | 18.12 | 18.37 | 17.93 | 18.36 | 82,817 | +0.33(+1.83%) |
Oct 01, 2012 | 17.85 | 18.12 | 17.80 | 18.03 | 76,778 | +0.29(+1.63%) |
Sep 28, 2012 | 17.64 | 17.95 | 17.47 | 17.74 | 53,644 | +0.00(+0.00%) |
Sep 27, 2012 | 17.55 | 17.81 | 17.55 | 17.74 | 65,719 | +0.29(+1.66%) |
Sep 26, 2012 | 17.57 | 17.78 | 17.38 | 17.45 | 53,576 | -0.05(-0.29%) |
Sep 25, 2012 | 17.65 | 17.77 | 17.35 | 17.50 | 65,455 | -0.05(-0.28%) |
Sep 24, 2012 | 17.47 | 17.65 | 17.31 | 17.55 | 56,340 | +0.05(+0.29%) |
Sep 21, 2012 | 17.78 | 17.78 | 17.12 | 17.50 | 100,050 | +0.02(+0.11%) |
Sep 20, 2012 | 17.61 | 17.75 | 17.39 | 17.48 | 89,657 | -0.16(-0.91%) |
Sep 19, 2012 | 17.62 | 17.78 | 16.52 | 17.64 | 62,219 | +0.00(+0.00%) |
Sep 18, 2012 | 17.21 | 17.64 | 16.52 | 17.64 | 81,907 | +0.37(+2.14%) |
Sep 17, 2012 | 16.50 | 17.29 | 16.50 | 17.27 | 59,206 | +0.70(+4.22%) |
Sep 14, 2012 | 16.64 | 16.89 | 16.25 | 16.57 | 129,216 | +0.02(+0.12%) |
Sep 13, 2012 | 15.74 | 16.70 | 15.72 | 16.55 | 154,761 | +0.81(+5.15%) |
Sep 12, 2012 | 15.54 | 15.83 | 15.54 | 15.74 | 108,062 | +0.17(+1.09%) |
Sep 11, 2012 | 15.46 | 15.57 | 15.44 | 15.57 | 56,805 | +0.12(+0.78%) |
Sep 10, 2012 | 15.34 | 15.48 | 15.19 | 15.45 | 117,640 | +0.15(+0.98%) |
Sep 07, 2012 | 15.14 | 15.38 | 15.10 | 15.30 | 95,012 | +0.28(+1.86%) |
Sep 06, 2012 | 15.08 | 15.16 | 14.92 | 15.02 | 56,273 | +0.05(+0.33%) |
Sep 05, 2012 | 14.95 | 15.18 | 14.92 | 14.97 | 47,033 | -0.03(-0.20%) |
Sep 04, 2012 | 14.75 | 15.06 | 14.70 | 15.00 | 58,152 | +0.21(+1.42%) |
Aug 31, 2012 | 14.82 | 15.23 | 14.70 | 14.79 | 46,483 | +0.07(+0.48%) |
Aug 30, 2012 | 14.74 | 14.83 | 14.72 | 14.72 | 35,504 | -0.20(-1.34%) |
Aug 29, 2012 | 14.96 | 14.96 | 14.70 | 14.92 | 29,917 | -0.02(-0.13%) |
Aug 27, 2012 | 14.94 | 15.02 | 14.83 | 14.94 | 49,712 | -0.02(-0.10%) |
Aug 24, 2012 | 14.96 | 15.13 | 14.93 | 14.96 | 27,465 | -0.05(-0.37%) |
Aug 23, 2012 | 15.02 | 15.05 | 14.91 | 15.01 | 22,840 | +0.01(+0.07%) |
Aug 22, 2012 | 15.01 | 15.10 | 14.96 | 15.00 | 34,151 | +0.00(+0.00%) |
Aug 21, 2012 | 15.05 | 15.24 | 14.45 | 15.00 | 82,184 | -0.03(-0.20%) |
Aug 20, 2012 | 15.25 | 15.48 | 15.01 | 15.03 | 64,145 | -0.07(-0.46%) |
Aug 17, 2012 | 15.00 | 15.12 | 14.97 | 15.10 | 38,314 | +0.03(+0.20%) |
Aug 16, 2012 | 14.94 | 15.18 | 14.94 | 15.07 | 50,496 | +0.08(+0.53%) |
Aug 15, 2012 | 14.92 | 15.11 | 14.85 | 14.99 | 64,895 | +0.00(+0.00%) |
Aug 14, 2012 | 15.10 | 15.11 | 14.90 | 14.99 | 25,441 | -0.02(-0.13%) |
Aug 13, 2012 | 14.95 | 15.07 | 14.92 | 15.01 | 44,815 | +0.01(+0.07%) |
Aug 10, 2012 | 15.09 | 15.15 | 14.96 | 15.00 | 28,016 | -0.08(-0.53%) |
Aug 09, 2012 | 15.28 | 15.39 | 14.94 | 15.08 | 61,339 | -0.24(-1.60%) |
Aug 08, 2012 | 15.43 | 15.62 | 15.09 | 15.32 | 53,411 | -0.11(-0.68%) |
Aug 07, 2012 | 15.50 | 15.72 | 14.11 | 15.43 | 60,022 | +0.00(+0.00%) |
Aug 06, 2012 | 14.29 | 15.75 | 14.21 | 15.43 | 99,988 | +0.12(+0.78%) |
Aug 03, 2012 | 15.25 | 15.63 | 15.19 | 15.31 | 61,045 | +0.21(+1.39%) |
Aug 02, 2012 | 14.93 | 15.30 | 14.90 | 15.10 | 51,394 | +0.13(+0.87%) |