Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.50 | 17.50 | 17.12 | 17.47 | 9,776 | -0.10(-0.57%) |
Oct 26, 2012 | 17.38 | 17.57 | 17.57 | 17.57 | 19,600 | +0.07(+0.40%) |
Oct 25, 2012 | 16.85 | 17.71 | 16.39 | 17.50 | 8,456 | +0.30(+1.74%) |
Oct 24, 2012 | 17.32 | 17.40 | 17.20 | 17.20 | 2,872 | -0.14(-0.81%) |
Oct 23, 2012 | 17.12 | 17.34 | 16.56 | 17.34 | 15,615 | -0.24(-1.37%) |
Oct 19, 2012 | 17.62 | 17.92 | 16.89 | 17.58 | 5,447 | -0.22(-1.24%) |
Oct 18, 2012 | 17.89 | 18.30 | 17.68 | 17.80 | 9,339 | -0.34(-1.87%) |
Oct 17, 2012 | 17.99 | 18.65 | 17.75 | 18.14 | 27,102 | -0.08(-0.44%) |
Oct 16, 2012 | 18.25 | 18.45 | 17.89 | 18.22 | 23,467 | +0.24(+1.33%) |
Oct 15, 2012 | 18.00 | 18.45 | 17.53 | 17.98 | 17,402 | +0.28(+1.58%) |
Oct 12, 2012 | 16.10 | 17.86 | 16.10 | 17.70 | 32,706 | +1.65(+10.28%) |
Oct 11, 2012 | 16.61 | 16.61 | 16.02 | 16.05 | 22,746 | -0.05(-0.31%) |
Oct 10, 2012 | 15.75 | 16.42 | 14.78 | 16.10 | 78,678 | +0.09(+0.56%) |
Oct 09, 2012 | 17.91 | 17.91 | 16.01 | 16.01 | 29,375 | -2.18(-11.98%) |
Oct 08, 2012 | 18.83 | 18.95 | 18.00 | 18.19 | 43,023 | -0.80(-4.21%) |
Oct 05, 2012 | 19.01 | 19.30 | 18.73 | 18.99 | 41,481 | -0.29(-1.50%) |
Oct 04, 2012 | 19.50 | 19.50 | 19.22 | 19.28 | 17,940 | -0.42(-2.13%) |
Oct 03, 2012 | 19.78 | 19.78 | 19.36 | 19.70 | 9,415 | -0.13(-0.66%) |
Oct 02, 2012 | 19.30 | 19.90 | 19.30 | 19.83 | 6,887 | +0.42(+2.16%) |
Oct 01, 2012 | 20.35 | 20.35 | 19.41 | 19.41 | 25,510 | -0.86(-4.24%) |
Sep 28, 2012 | 19.74 | 20.83 | 19.74 | 20.27 | 33,379 | +0.27(+1.35%) |
Sep 27, 2012 | 20.00 | 20.09 | 19.86 | 20.00 | 6,325 | -0.06(-0.30%) |
Sep 26, 2012 | 19.42 | 20.06 | 19.35 | 20.06 | 24,616 | +0.11(+0.55%) |
Sep 25, 2012 | 19.93 | 20.10 | 19.92 | 19.95 | 4,368 | -0.21(-1.04%) |
Sep 24, 2012 | 20.00 | 20.25 | 19.59 | 20.16 | 21,488 | +0.26(+1.31%) |
Sep 21, 2012 | 19.96 | 20.24 | 19.57 | 19.90 | 17,326 | +0.05(+0.25%) |
Sep 20, 2012 | 19.89 | 19.89 | 19.40 | 19.85 | 4,136 | -0.07(-0.35%) |
Sep 19, 2012 | 19.16 | 20.00 | 18.64 | 19.92 | 20,689 | +0.57(+2.95%) |
Sep 18, 2012 | 18.66 | 19.35 | 18.66 | 19.35 | 9,582 | -0.13(-0.68%) |
Sep 17, 2012 | 19.58 | 19.58 | 19.09 | 19.48 | 24,436 | -0.31(-1.57%) |
Sep 14, 2012 | 20.00 | 20.20 | 19.57 | 19.79 | 10,302 | -0.25(-1.25%) |
Sep 13, 2012 | 19.85 | 20.04 | 19.61 | 20.04 | 5,903 | +0.04(+0.20%) |
Sep 12, 2012 | 19.98 | 20.23 | 19.57 | 20.00 | 10,391 | +0.05(+0.25%) |
Sep 11, 2012 | 19.02 | 20.56 | 19.02 | 19.95 | 48,140 | +0.73(+3.80%) |
Sep 10, 2012 | 18.69 | 19.23 | 18.65 | 19.22 | 5,632 | +0.41(+2.18%) |
Sep 07, 2012 | 18.93 | 18.95 | 18.64 | 18.81 | 9,900 | -0.17(-0.90%) |
Sep 06, 2012 | 18.55 | 19.04 | 18.32 | 18.98 | 10,844 | +0.73(+4.00%) |
Sep 05, 2012 | 18.08 | 18.50 | 18.06 | 18.25 | 17,800 | -0.25(-1.35%) |
Sep 04, 2012 | 18.79 | 18.82 | 18.36 | 18.50 | 9,153 | -0.47(-2.48%) |
Aug 31, 2012 | 18.73 | 19.22 | 18.73 | 18.97 | 22,158 | +0.23(+1.23%) |
Aug 30, 2012 | 18.95 | 19.00 | 18.71 | 18.74 | 1,187 | -0.23(-1.21%) |
Aug 29, 2012 | 18.98 | 19.19 | 17.85 | 18.97 | 3,614 | +0.33(+1.77%) |
Aug 27, 2012 | 18.14 | 18.80 | 17.86 | 18.64 | 45,589 | +0.54(+2.98%) |
Aug 24, 2012 | 18.05 | 18.25 | 17.82 | 18.10 | 22,993 | +0.05(+0.28%) |
Aug 23, 2012 | 18.01 | 18.10 | 17.76 | 18.05 | 27,112 | -0.18(-0.99%) |
Aug 22, 2012 | 18.46 | 18.46 | 17.75 | 18.23 | 36,193 | -0.49(-2.62%) |
Aug 21, 2012 | 19.45 | 19.45 | 17.76 | 18.72 | 105,518 | -0.47(-2.45%) |
Aug 20, 2012 | 18.85 | 19.25 | 18.56 | 19.19 | 47,331 | +0.61(+3.28%) |
Aug 17, 2012 | 18.20 | 18.75 | 18.20 | 18.58 | 22,894 | +0.38(+2.09%) |
Aug 16, 2012 | 18.23 | 18.30 | 18.10 | 18.20 | 21,204 | +0.17(+0.94%) |
Aug 15, 2012 | 17.63 | 18.26 | 17.63 | 18.03 | 39,789 | +0.43(+2.44%) |
Aug 14, 2012 | 17.00 | 17.89 | 16.92 | 17.60 | 37,141 | +0.66(+3.90%) |
Aug 13, 2012 | 16.69 | 16.95 | 16.52 | 16.94 | 29,302 | +0.14(+0.83%) |
Aug 10, 2012 | 16.88 | 16.99 | 16.52 | 16.80 | 9,763 | -0.12(-0.71%) |
Aug 09, 2012 | 17.00 | 17.00 | 16.52 | 16.92 | 4,080 | +0.06(+0.36%) |
Aug 08, 2012 | 17.05 | 17.05 | 16.50 | 16.86 | 24,825 | -0.23(-1.35%) |
Aug 07, 2012 | 16.83 | 17.26 | 16.82 | 17.09 | 29,340 | +0.10(+0.57%) |
Aug 06, 2012 | 16.50 | 17.05 | 16.42 | 16.99 | 15,948 | +0.39(+2.36%) |
Aug 03, 2012 | 16.74 | 16.80 | 16.32 | 16.60 | 27,169 | +0.00(+0.00%) |
Aug 02, 2012 | 16.31 | 16.65 | 16.20 | 16.60 | 28,059 | +0.40(+2.47%) |