Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.86 | 17.46 | 16.61 | 17.24 | 257,425 | +0.28(+1.65%) |
Oct 26, 2012 | 17.19 | 16.96 | 16.96 | 16.96 | 114,700 | -0.20(-1.17%) |
Oct 25, 2012 | 17.37 | 17.54 | 16.90 | 17.16 | 157,652 | +0.13(+0.76%) |
Oct 24, 2012 | 17.70 | 17.77 | 16.90 | 17.03 | 229,246 | -0.59(-3.35%) |
Oct 23, 2012 | 17.96 | 18.10 | 17.59 | 17.62 | 230,230 | -0.40(-2.22%) |
Oct 19, 2012 | 18.15 | 18.22 | 17.72 | 18.02 | 192,076 | -0.14(-0.77%) |
Oct 18, 2012 | 18.29 | 18.59 | 17.99 | 18.16 | 192,809 | -0.39(-2.10%) |
Oct 17, 2012 | 18.39 | 18.91 | 18.20 | 18.55 | 128,335 | +0.17(+0.92%) |
Oct 16, 2012 | 18.15 | 18.45 | 17.85 | 18.38 | 234,569 | +0.38(+2.11%) |
Oct 15, 2012 | 17.90 | 18.04 | 17.62 | 18.00 | 188,539 | -0.02(-0.11%) |
Oct 12, 2012 | 18.35 | 18.55 | 18.02 | 18.02 | 154,087 | -0.36(-1.96%) |
Oct 11, 2012 | 18.27 | 18.61 | 18.09 | 18.38 | 121,493 | +0.17(+0.93%) |
Oct 10, 2012 | 18.13 | 18.24 | 17.71 | 18.21 | 269,409 | -0.05(-0.27%) |
Oct 09, 2012 | 18.80 | 18.95 | 18.17 | 18.26 | 240,098 | -0.50(-2.67%) |
Oct 08, 2012 | 19.00 | 19.08 | 18.68 | 18.76 | 136,129 | -0.40(-2.09%) |
Oct 05, 2012 | 19.30 | 19.83 | 19.07 | 19.16 | 221,718 | -0.26(-1.34%) |
Oct 04, 2012 | 18.95 | 19.47 | 18.84 | 19.42 | 266,531 | +0.63(+3.35%) |
Oct 03, 2012 | 19.17 | 19.34 | 18.60 | 18.79 | 163,020 | -0.38(-1.98%) |
Oct 02, 2012 | 19.40 | 19.49 | 18.91 | 19.17 | 119,517 | -0.09(-0.47%) |
Oct 01, 2012 | 19.61 | 19.96 | 19.05 | 19.26 | 290,287 | -0.14(-0.72%) |
Sep 28, 2012 | 19.60 | 19.76 | 19.10 | 19.40 | 309,975 | -0.18(-0.92%) |
Sep 27, 2012 | 19.14 | 19.64 | 19.14 | 19.58 | 299,908 | +0.65(+3.43%) |
Sep 26, 2012 | 18.41 | 19.08 | 17.94 | 18.93 | 447,925 | +0.32(+1.72%) |
Sep 25, 2012 | 19.27 | 19.52 | 18.58 | 18.61 | 269,697 | -0.49(-2.57%) |
Sep 24, 2012 | 19.40 | 19.73 | 19.00 | 19.10 | 371,232 | -0.71(-3.58%) |
Sep 21, 2012 | 19.81 | 20.19 | 19.56 | 19.81 | 1,205,864 | +0.13(+0.66%) |
Sep 20, 2012 | 19.91 | 20.00 | 19.46 | 19.68 | 400,413 | -0.30(-1.50%) |
Sep 19, 2012 | 19.97 | 20.15 | 19.70 | 19.98 | 284,149 | +0.10(+0.50%) |
Sep 18, 2012 | 19.59 | 19.99 | 19.32 | 19.88 | 514,585 | +0.39(+2.00%) |
Sep 17, 2012 | 19.87 | 19.87 | 19.22 | 19.49 | 482,034 | -0.30(-1.52%) |
Sep 14, 2012 | 19.84 | 20.34 | 19.13 | 19.79 | 486,275 | +0.15(+0.76%) |
Sep 13, 2012 | 17.46 | 19.65 | 17.26 | 19.64 | 880,355 | +1.88(+10.59%) |
Sep 12, 2012 | 17.88 | 18.00 | 17.15 | 17.76 | 233,822 | -0.07(-0.39%) |
Sep 11, 2012 | 17.70 | 17.95 | 17.61 | 17.83 | 197,556 | +0.27(+1.54%) |
Sep 10, 2012 | 18.09 | 18.30 | 17.53 | 17.56 | 227,961 | -0.32(-1.79%) |
Sep 07, 2012 | 17.59 | 18.11 | 17.37 | 17.88 | 378,769 | +0.66(+3.83%) |
Sep 06, 2012 | 17.65 | 17.80 | 17.13 | 17.22 | 333,806 | -0.18(-1.03%) |
Sep 05, 2012 | 16.99 | 17.45 | 16.69 | 17.40 | 368,263 | +0.52(+3.08%) |
Sep 04, 2012 | 16.85 | 17.00 | 16.34 | 16.88 | 296,348 | +0.09(+0.54%) |
Aug 31, 2012 | 16.13 | 16.81 | 15.90 | 16.79 | 386,988 | +0.82(+5.13%) |
Aug 30, 2012 | 16.34 | 16.65 | 15.94 | 15.97 | 238,331 | -0.38(-2.32%) |
Aug 29, 2012 | 16.76 | 16.83 | 16.17 | 16.35 | 345,139 | -0.07(-0.43%) |
Aug 27, 2012 | 16.49 | 16.58 | 16.20 | 16.42 | 268,760 | -0.09(-0.55%) |
Aug 24, 2012 | 16.41 | 16.53 | 16.14 | 16.51 | 294,890 | +0.13(+0.79%) |
Aug 23, 2012 | 16.21 | 16.48 | 16.05 | 16.38 | 432,491 | +0.28(+1.74%) |
Aug 22, 2012 | 15.63 | 16.10 | 15.43 | 16.10 | 286,505 | +0.55(+3.54%) |
Aug 21, 2012 | 15.55 | 15.98 | 15.40 | 15.55 | 398,355 | +0.18(+1.17%) |
Aug 20, 2012 | 14.95 | 15.43 | 14.85 | 15.37 | 272,032 | +0.37(+2.47%) |
Aug 17, 2012 | 15.03 | 15.10 | 14.76 | 15.00 | 166,405 | -0.03(-0.20%) |
Aug 16, 2012 | 14.96 | 15.05 | 14.84 | 15.03 | 242,223 | +0.02(+0.13%) |
Aug 15, 2012 | 14.84 | 15.10 | 14.75 | 15.01 | 224,280 | +0.16(+1.08%) |
Aug 14, 2012 | 14.94 | 15.10 | 14.65 | 14.85 | 214,259 | -0.10(-0.67%) |
Aug 13, 2012 | 15.25 | 15.38 | 14.77 | 14.95 | 151,207 | -0.22(-1.45%) |
Aug 10, 2012 | 14.77 | 15.29 | 14.68 | 15.17 | 241,066 | +0.39(+2.64%) |
Aug 09, 2012 | 14.68 | 14.93 | 14.50 | 14.78 | 137,833 | +0.09(+0.61%) |
Aug 08, 2012 | 15.15 | 15.43 | 14.42 | 14.69 | 306,408 | -0.65(-4.24%) |
Aug 07, 2012 | 15.32 | 15.48 | 15.20 | 15.34 | 116,857 | +0.04(+0.26%) |
Aug 06, 2012 | 14.94 | 15.72 | 14.91 | 15.30 | 252,405 | +0.49(+3.31%) |
Aug 03, 2012 | 14.99 | 15.40 | 14.76 | 14.81 | 342,977 | +0.06(+0.41%) |
Aug 02, 2012 | 14.22 | 15.14 | 14.21 | 14.75 | 276,406 | +0.44(+3.07%) |