Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.30 | 16.59 | 16.22 | 16.31 | 586,632 | +0.01(+0.06%) |
Oct 26, 2012 | 16.18 | 16.30 | 16.30 | 16.30 | 436,540 | +0.09(+0.57%) |
Oct 25, 2012 | 16.25 | 16.39 | 16.13 | 16.20 | 559,205 | +0.13(+0.81%) |
Oct 24, 2012 | 16.31 | 16.31 | 16.06 | 16.07 | 452,149 | -0.14(-0.86%) |
Oct 23, 2012 | 16.19 | 16.25 | 16.09 | 16.21 | 649,740 | -0.06(-0.40%) |
Oct 19, 2012 | 16.36 | 16.37 | 16.17 | 16.28 | 1,624,078 | -0.10(-0.62%) |
Oct 18, 2012 | 16.35 | 16.47 | 16.30 | 16.38 | 1,214,074 | +0.01(+0.06%) |
Oct 17, 2012 | 16.30 | 16.44 | 16.17 | 16.37 | 520,233 | +0.11(+0.68%) |
Oct 16, 2012 | 16.11 | 16.43 | 16.03 | 16.26 | 1,407,703 | +0.16(+0.98%) |
Oct 15, 2012 | 15.92 | 16.11 | 15.89 | 16.10 | 436,515 | +0.17(+1.05%) |
Oct 12, 2012 | 15.94 | 16.01 | 15.73 | 15.94 | 883,479 | +0.02(+0.12%) |
Oct 11, 2012 | 16.26 | 16.43 | 15.92 | 15.92 | 1,303,540 | -0.31(-1.94%) |
Oct 10, 2012 | 16.13 | 16.49 | 16.05 | 16.23 | 1,027,173 | +0.06(+0.40%) |
Oct 09, 2012 | 16.19 | 16.29 | 16.08 | 16.17 | 844,579 | -0.09(-0.57%) |
Oct 08, 2012 | 16.13 | 16.29 | 16.04 | 16.26 | 677,980 | +0.13(+0.80%) |
Oct 05, 2012 | 16.18 | 16.22 | 16.04 | 16.13 | 994,412 | -0.03(-0.17%) |
Oct 04, 2012 | 15.86 | 16.20 | 15.78 | 16.16 | 862,281 | +0.34(+2.17%) |
Oct 03, 2012 | 15.75 | 15.84 | 15.66 | 15.81 | 767,791 | +0.06(+0.41%) |
Oct 02, 2012 | 15.56 | 15.75 | 15.55 | 15.75 | 1,435,826 | +0.25(+1.61%) |
Oct 01, 2012 | 15.44 | 15.51 | 15.31 | 15.50 | 678,145 | +0.06(+0.36%) |
Sep 28, 2012 | 15.57 | 15.59 | 15.42 | 15.44 | 991,376 | -0.13(-0.83%) |
Sep 27, 2012 | 15.56 | 15.68 | 15.54 | 15.57 | 300,452 | +0.03(+0.18%) |
Sep 26, 2012 | 15.56 | 15.57 | 15.33 | 15.55 | 845,761 | -0.05(-0.30%) |
Sep 25, 2012 | 15.91 | 15.91 | 15.55 | 15.59 | 523,107 | -0.25(-1.58%) |
Sep 24, 2012 | 16.02 | 16.02 | 15.79 | 15.84 | 356,863 | -0.14(-0.87%) |
Sep 21, 2012 | 15.93 | 16.02 | 15.87 | 15.98 | 729,917 | +0.09(+0.58%) |
Sep 20, 2012 | 15.83 | 15.94 | 15.76 | 15.89 | 386,316 | +0.06(+0.35%) |
Sep 19, 2012 | 15.71 | 15.84 | 15.69 | 15.83 | 364,629 | +0.11(+0.71%) |
Sep 18, 2012 | 15.64 | 15.77 | 15.52 | 15.72 | 768,967 | +0.01(+0.06%) |
Sep 17, 2012 | 15.68 | 16.39 | 15.65 | 15.71 | 1,068,994 | -0.07(-0.47%) |
Sep 14, 2012 | 15.61 | 15.96 | 15.61 | 15.79 | 485,805 | -0.05(-0.29%) |
Sep 13, 2012 | 15.65 | 15.91 | 15.58 | 15.83 | 484,735 | +0.13(+0.83%) |
Sep 12, 2012 | 15.50 | 15.88 | 15.50 | 15.70 | 2,642,764 | +0.23(+1.50%) |
Sep 11, 2012 | 15.59 | 15.69 | 15.38 | 15.47 | 524,641 | -0.01(-0.06%) |
Sep 10, 2012 | 15.44 | 15.59 | 15.32 | 15.48 | 1,614,830 | +0.17(+1.09%) |
Sep 07, 2012 | 15.46 | 15.57 | 15.26 | 15.31 | 700,696 | -0.09(-0.60%) |
Sep 06, 2012 | 15.15 | 15.42 | 15.07 | 15.41 | 802,603 | +0.30(+1.96%) |
Sep 05, 2012 | 15.05 | 15.14 | 14.98 | 15.11 | 957,529 | +0.05(+0.32%) |
Sep 04, 2012 | 14.91 | 15.06 | 14.87 | 15.06 | 725,343 | +0.20(+1.37%) |
Aug 31, 2012 | 15.03 | 15.11 | 14.82 | 14.86 | 1,123,727 | +0.03(+0.22%) |
Aug 30, 2012 | 14.85 | 14.92 | 14.65 | 14.83 | 717,172 | +0.22(+1.50%) |
Aug 29, 2012 | 14.57 | 14.65 | 14.50 | 14.61 | 627,232 | +0.05(+0.34%) |
Aug 27, 2012 | 14.57 | 14.61 | 14.51 | 14.56 | 389,713 | +0.06(+0.39%) |
Aug 24, 2012 | 14.56 | 14.57 | 14.41 | 14.50 | 654,965 | -0.07(-0.45%) |
Aug 23, 2012 | 14.79 | 14.83 | 14.48 | 14.57 | 895,030 | -0.17(-1.16%) |
Aug 22, 2012 | 14.79 | 14.79 | 14.57 | 14.74 | 551,621 | -0.01(-0.06%) |
Aug 21, 2012 | 14.61 | 14.85 | 14.57 | 14.74 | 898,819 | +0.19(+1.29%) |
Aug 20, 2012 | 14.74 | 14.74 | 14.48 | 14.56 | 790,304 | -0.16(-1.11%) |
Aug 17, 2012 | 14.85 | 14.92 | 14.65 | 14.72 | 1,407,352 | -0.11(-0.71%) |
Aug 16, 2012 | 14.95 | 15.05 | 14.79 | 14.83 | 743,663 | -0.23(-1.51%) |
Aug 15, 2012 | 14.74 | 15.09 | 14.70 | 15.05 | 704,941 | +0.33(+2.27%) |
Aug 14, 2012 | 14.92 | 14.99 | 14.65 | 14.72 | 1,002,113 | -0.11(-0.77%) |
Aug 13, 2012 | 14.85 | 14.93 | 14.67 | 14.83 | 668,470 | -0.02(-0.16%) |
Aug 10, 2012 | 14.79 | 14.87 | 14.73 | 14.86 | 1,370,685 | +0.02(+0.17%) |
Aug 09, 2012 | 14.83 | 14.94 | 14.74 | 14.83 | 1,560,985 | -0.05(-0.33%) |
Aug 08, 2012 | 14.80 | 15.13 | 14.71 | 14.88 | 1,691,801 | -0.31(-2.04%) |
Aug 07, 2012 | 15.09 | 15.23 | 15.05 | 15.19 | 688,862 | +0.11(+0.76%) |
Aug 06, 2012 | 15.11 | 15.30 | 14.77 | 15.08 | 1,123,679 | -0.11(-0.75%) |
Aug 03, 2012 | 15.31 | 15.89 | 15.05 | 15.19 | 1,632,059 | +0.11(+0.76%) |
Aug 02, 2012 | 14.35 | 15.11 | 14.22 | 15.08 | 1,607,570 | +1.12(+7.99%) |