Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.60 | 14.92 | 14.05 | 14.65 | 1,039,104 | +0.11(+0.77%) |
Oct 26, 2012 | 14.74 | 14.53 | 14.53 | 14.53 | 500,050 | -0.27(-1.81%) |
Oct 25, 2012 | 14.81 | 14.94 | 14.50 | 14.80 | 407,946 | +0.17(+1.18%) |
Oct 24, 2012 | 15.29 | 15.58 | 14.47 | 14.63 | 826,042 | -0.50(-3.31%) |
Oct 23, 2012 | 15.37 | 15.37 | 14.74 | 15.13 | 511,836 | -0.99(-6.11%) |
Oct 19, 2012 | 16.56 | 16.63 | 15.93 | 16.12 | 479,783 | -0.54(-3.27%) |
Oct 18, 2012 | 16.67 | 16.82 | 16.36 | 16.66 | 446,235 | -0.10(-0.57%) |
Oct 17, 2012 | 16.30 | 16.79 | 16.18 | 16.76 | 391,465 | +0.49(+3.03%) |
Oct 16, 2012 | 16.03 | 16.44 | 16.03 | 16.26 | 399,534 | +0.35(+2.23%) |
Oct 15, 2012 | 16.09 | 16.12 | 15.52 | 15.91 | 364,109 | -0.24(-1.50%) |
Oct 12, 2012 | 16.67 | 16.88 | 16.01 | 16.15 | 352,359 | -0.50(-3.01%) |
Oct 11, 2012 | 16.63 | 17.08 | 16.53 | 16.65 | 505,615 | +0.29(+1.74%) |
Oct 10, 2012 | 16.40 | 16.57 | 16.09 | 16.37 | 535,173 | -0.02(-0.11%) |
Oct 09, 2012 | 15.76 | 16.45 | 15.76 | 16.38 | 521,463 | +0.58(+3.66%) |
Oct 08, 2012 | 16.10 | 16.12 | 15.68 | 15.80 | 520,019 | -0.50(-3.07%) |
Oct 05, 2012 | 16.69 | 16.78 | 16.18 | 16.31 | 347,478 | -0.29(-1.77%) |
Oct 04, 2012 | 16.53 | 16.92 | 16.40 | 16.60 | 473,011 | +0.32(+1.96%) |
Oct 03, 2012 | 16.32 | 16.36 | 15.82 | 16.28 | 800,044 | -0.14(-0.84%) |
Oct 02, 2012 | 16.65 | 16.88 | 16.19 | 16.42 | 392,108 | -0.04(-0.26%) |
Oct 01, 2012 | 16.56 | 16.82 | 16.42 | 16.46 | 529,424 | +0.23(+1.44%) |
Sep 28, 2012 | 16.46 | 16.55 | 16.06 | 16.23 | 422,905 | -0.40(-2.39%) |
Sep 27, 2012 | 16.49 | 16.76 | 16.32 | 16.63 | 509,403 | +0.34(+2.07%) |
Sep 26, 2012 | 16.65 | 16.81 | 16.07 | 16.29 | 681,764 | -0.39(-2.33%) |
Sep 25, 2012 | 16.90 | 17.20 | 16.66 | 16.68 | 763,336 | -0.09(-0.52%) |
Sep 24, 2012 | 16.64 | 16.90 | 16.51 | 16.76 | 592,686 | -0.16(-0.92%) |
Sep 21, 2012 | 17.12 | 17.27 | 16.62 | 16.92 | 1,141,445 | +0.11(+0.67%) |
Sep 20, 2012 | 16.57 | 17.07 | 16.43 | 16.81 | 643,175 | +0.06(+0.36%) |
Sep 19, 2012 | 17.59 | 17.96 | 16.57 | 16.75 | 1,231,395 | -0.61(-3.53%) |
Sep 18, 2012 | 17.69 | 17.69 | 16.97 | 17.36 | 534,799 | -0.41(-2.33%) |
Sep 17, 2012 | 18.04 | 18.11 | 17.54 | 17.77 | 405,231 | -0.38(-2.09%) |
Sep 14, 2012 | 17.89 | 18.46 | 17.76 | 18.16 | 1,046,878 | +0.55(+3.14%) |
Sep 13, 2012 | 17.17 | 17.76 | 16.82 | 17.60 | 693,527 | +0.57(+3.35%) |
Sep 12, 2012 | 17.13 | 17.24 | 16.73 | 17.03 | 458,839 | +0.17(+1.02%) |
Sep 11, 2012 | 16.46 | 16.90 | 16.32 | 16.86 | 549,645 | +0.49(+3.01%) |
Sep 10, 2012 | 16.51 | 16.77 | 16.32 | 16.37 | 644,098 | -0.06(-0.37%) |
Sep 07, 2012 | 16.12 | 16.44 | 16.05 | 16.43 | 756,193 | +0.48(+3.04%) |
Sep 06, 2012 | 15.48 | 16.20 | 15.44 | 15.94 | 570,683 | +0.58(+3.77%) |
Sep 05, 2012 | 15.27 | 15.52 | 15.19 | 15.36 | 997,424 | +0.15(+0.97%) |
Sep 04, 2012 | 14.94 | 15.34 | 14.79 | 15.22 | 682,075 | +0.30(+2.03%) |
Aug 31, 2012 | 15.17 | 15.27 | 14.44 | 14.91 | 706,709 | -0.03(-0.23%) |
Aug 30, 2012 | 15.37 | 15.37 | 14.85 | 14.95 | 577,807 | -0.54(-3.51%) |
Aug 29, 2012 | 15.51 | 15.59 | 15.19 | 15.49 | 690,485 | +0.24(+1.59%) |
Aug 27, 2012 | 15.41 | 15.47 | 15.12 | 15.25 | 279,037 | -0.10(-0.68%) |
Aug 24, 2012 | 15.23 | 15.48 | 15.04 | 15.36 | 386,723 | +0.07(+0.45%) |
Aug 23, 2012 | 15.78 | 15.82 | 15.28 | 15.29 | 375,914 | -0.50(-3.17%) |
Aug 22, 2012 | 15.68 | 15.88 | 15.40 | 15.79 | 480,823 | +0.10(+0.66%) |
Aug 21, 2012 | 15.79 | 15.97 | 15.59 | 15.68 | 336,414 | +0.06(+0.39%) |
Aug 20, 2012 | 15.84 | 15.84 | 15.35 | 15.62 | 436,955 | -0.28(-1.74%) |
Aug 17, 2012 | 15.75 | 15.96 | 15.50 | 15.90 | 778,539 | +0.24(+1.54%) |
Aug 16, 2012 | 15.05 | 15.79 | 15.02 | 15.66 | 998,989 | +0.71(+4.78%) |
Aug 15, 2012 | 15.31 | 15.37 | 14.90 | 14.94 | 1,184,797 | -0.47(-3.07%) |
Aug 14, 2012 | 15.26 | 15.50 | 15.21 | 15.42 | 631,440 | +0.31(+2.05%) |
Aug 13, 2012 | 15.30 | 15.36 | 14.78 | 15.11 | 573,287 | -0.20(-1.29%) |
Aug 10, 2012 | 15.12 | 15.31 | 14.94 | 15.31 | 455,925 | +0.02(+0.11%) |
Aug 09, 2012 | 15.00 | 15.43 | 14.85 | 15.29 | 387,177 | +0.20(+1.31%) |
Aug 08, 2012 | 14.88 | 15.28 | 14.82 | 15.09 | 699,297 | +0.13(+0.86%) |
Aug 07, 2012 | 14.69 | 15.64 | 14.64 | 14.96 | 1,302,938 | +0.46(+3.20%) |
Aug 06, 2012 | 14.37 | 14.84 | 14.18 | 14.50 | 1,085,712 | +0.09(+0.60%) |
Aug 03, 2012 | 14.05 | 14.64 | 13.92 | 14.41 | 816,345 | +0.83(+6.08%) |
Aug 02, 2012 | 14.90 | 14.96 | 13.48 | 13.59 | 1,840,474 | -1.54(-10.18%) |