Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.33 | 15.46 | 15.16 | 15.20 | 356,506 | -0.11(-0.71%) |
Oct 26, 2012 | 14.84 | 15.31 | 15.31 | 15.31 | 284,918 | +0.42(+2.85%) |
Oct 25, 2012 | 15.85 | 15.85 | 14.67 | 14.88 | 597,677 | -0.81(-5.16%) |
Oct 24, 2012 | 15.84 | 15.87 | 15.65 | 15.69 | 239,771 | -0.05(-0.31%) |
Oct 23, 2012 | 15.91 | 15.91 | 15.67 | 15.74 | 232,444 | -0.54(-3.30%) |
Oct 19, 2012 | 16.89 | 16.89 | 16.25 | 16.28 | 357,718 | -0.72(-4.25%) |
Oct 18, 2012 | 17.04 | 17.10 | 16.92 | 17.00 | 130,483 | -0.09(-0.54%) |
Oct 17, 2012 | 16.97 | 17.23 | 16.88 | 17.09 | 570,477 | +0.11(+0.67%) |
Oct 16, 2012 | 17.04 | 17.05 | 16.91 | 16.98 | 352,114 | +0.09(+0.55%) |
Oct 15, 2012 | 16.88 | 16.90 | 16.72 | 16.89 | 234,264 | +0.09(+0.52%) |
Oct 12, 2012 | 16.80 | 16.93 | 16.69 | 16.80 | 223,377 | -0.04(-0.23%) |
Oct 11, 2012 | 16.97 | 16.98 | 16.76 | 16.84 | 301,077 | +0.04(+0.23%) |
Oct 10, 2012 | 16.65 | 16.83 | 16.65 | 16.80 | 379,992 | +0.12(+0.72%) |
Oct 09, 2012 | 16.78 | 16.87 | 16.59 | 16.68 | 452,292 | -0.02(-0.13%) |
Oct 08, 2012 | 16.75 | 16.87 | 16.66 | 16.70 | 273,408 | -0.05(-0.29%) |
Oct 05, 2012 | 16.75 | 16.88 | 16.63 | 16.75 | 160,758 | +0.16(+0.98%) |
Oct 04, 2012 | 16.65 | 16.76 | 16.33 | 16.59 | 290,574 | +0.07(+0.39%) |
Oct 03, 2012 | 16.92 | 16.95 | 16.46 | 16.52 | 351,987 | -0.31(-1.84%) |
Oct 02, 2012 | 16.74 | 17.00 | 16.63 | 16.83 | 437,375 | +0.25(+1.51%) |
Oct 01, 2012 | 16.25 | 16.60 | 16.15 | 16.58 | 377,189 | +0.50(+3.11%) |
Sep 28, 2012 | 16.37 | 16.62 | 16.05 | 16.08 | 351,756 | -0.29(-1.79%) |
Sep 27, 2012 | 16.29 | 16.46 | 16.07 | 16.38 | 364,078 | +0.23(+1.41%) |
Sep 26, 2012 | 16.37 | 16.41 | 16.07 | 16.15 | 190,872 | -0.17(-1.06%) |
Sep 25, 2012 | 16.79 | 16.87 | 16.21 | 16.32 | 414,670 | -0.35(-2.08%) |
Sep 24, 2012 | 16.84 | 16.84 | 16.59 | 16.67 | 237,607 | -0.18(-1.10%) |
Sep 21, 2012 | 17.37 | 17.71 | 16.82 | 16.85 | 456,436 | -0.26(-1.52%) |
Sep 20, 2012 | 17.20 | 17.44 | 16.80 | 17.11 | 479,095 | -0.10(-0.57%) |
Sep 19, 2012 | 17.42 | 17.60 | 17.11 | 17.21 | 372,047 | -0.05(-0.28%) |
Sep 18, 2012 | 17.37 | 17.68 | 17.17 | 17.26 | 192,854 | -0.04(-0.25%) |
Sep 17, 2012 | 17.41 | 17.41 | 17.06 | 17.30 | 327,121 | -0.09(-0.50%) |
Sep 14, 2012 | 17.79 | 17.90 | 17.33 | 17.39 | 531,229 | -0.31(-1.78%) |
Sep 13, 2012 | 16.83 | 17.74 | 16.77 | 17.71 | 678,075 | +0.01(+0.03%) |
Sep 12, 2012 | 17.73 | 18.07 | 17.34 | 17.70 | 607,026 | -0.60(-3.29%) |
Sep 11, 2012 | 18.07 | 18.35 | 17.90 | 18.30 | 105,944 | +0.26(+1.41%) |
Sep 10, 2012 | 18.80 | 18.83 | 17.94 | 18.05 | 186,244 | -0.68(-3.65%) |
Sep 07, 2012 | 18.74 | 18.82 | 18.66 | 18.73 | 97,330 | +0.10(+0.52%) |
Sep 06, 2012 | 18.45 | 18.74 | 18.40 | 18.63 | 172,464 | +0.37(+2.05%) |
Sep 05, 2012 | 18.32 | 18.48 | 18.17 | 18.26 | 161,994 | -0.11(-0.62%) |
Sep 04, 2012 | 18.29 | 18.49 | 18.01 | 18.37 | 159,527 | +0.15(+0.80%) |
Aug 31, 2012 | 18.30 | 18.47 | 18.15 | 18.23 | 163,306 | +0.12(+0.69%) |
Aug 30, 2012 | 18.14 | 18.21 | 18.01 | 18.10 | 148,415 | -0.10(-0.53%) |
Aug 29, 2012 | 18.18 | 18.36 | 18.15 | 18.20 | 201,314 | +0.11(+0.63%) |
Aug 27, 2012 | 18.16 | 18.31 | 18.01 | 18.09 | 292,280 | +0.04(+0.24%) |
Aug 24, 2012 | 18.11 | 18.19 | 17.82 | 18.04 | 603,263 | -0.22(-1.21%) |
Aug 23, 2012 | 18.53 | 18.59 | 18.21 | 18.27 | 386,390 | -0.22(-1.20%) |
Aug 22, 2012 | 18.74 | 18.88 | 18.42 | 18.49 | 333,896 | -0.24(-1.27%) |
Aug 21, 2012 | 19.02 | 19.22 | 18.66 | 18.72 | 241,972 | -0.19(-1.03%) |
Aug 20, 2012 | 19.41 | 19.41 | 18.83 | 18.92 | 162,215 | -0.51(-2.64%) |
Aug 17, 2012 | 19.37 | 19.66 | 19.24 | 19.43 | 446,493 | +0.10(+0.50%) |
Aug 16, 2012 | 19.27 | 19.85 | 19.00 | 19.34 | 670,702 | +0.23(+1.19%) |
Aug 15, 2012 | 18.68 | 19.19 | 18.64 | 19.11 | 341,056 | +0.37(+1.98%) |
Aug 14, 2012 | 18.65 | 18.75 | 18.56 | 18.74 | 265,473 | +0.15(+0.78%) |
Aug 13, 2012 | 18.61 | 18.69 | 18.49 | 18.59 | 287,675 | -0.11(-0.57%) |
Aug 10, 2012 | 18.65 | 18.78 | 18.56 | 18.70 | 205,530 | -0.01(-0.03%) |
Aug 09, 2012 | 18.41 | 18.78 | 18.29 | 18.70 | 412,953 | +0.24(+1.28%) |
Aug 08, 2012 | 18.44 | 18.49 | 18.29 | 18.47 | 282,376 | -0.13(-0.72%) |
Aug 07, 2012 | 18.55 | 18.78 | 18.41 | 18.60 | 313,523 | +0.16(+0.85%) |
Aug 06, 2012 | 18.41 | 18.61 | 18.29 | 18.45 | 107,647 | +0.08(+0.44%) |
Aug 03, 2012 | 17.82 | 18.40 | 17.60 | 18.37 | 206,780 | +0.74(+4.21%) |
Aug 02, 2012 | 17.36 | 17.66 | 17.07 | 17.62 | 137,289 | +0.06(+0.37%) |