Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.45 | 17.23 | 16.02 | 16.61 | 819,762 | +0.61(+3.80%) |
Oct 26, 2012 | 15.71 | 16.00 | 16.00 | 16.00 | 426,253 | -0.19(-1.17%) |
Oct 25, 2012 | 16.20 | 16.46 | 15.96 | 16.19 | 297,972 | +0.14(+0.87%) |
Oct 24, 2012 | 16.18 | 16.23 | 15.57 | 16.05 | 562,482 | +0.09(+0.57%) |
Oct 23, 2012 | 15.76 | 16.13 | 14.77 | 15.96 | 418,787 | -0.15(-0.92%) |
Oct 19, 2012 | 16.04 | 16.45 | 15.70 | 16.11 | 389,363 | +0.07(+0.41%) |
Oct 18, 2012 | 16.17 | 16.42 | 15.98 | 16.04 | 882,665 | -0.02(-0.10%) |
Oct 17, 2012 | 15.70 | 16.29 | 15.65 | 16.06 | 533,068 | +0.46(+2.95%) |
Oct 16, 2012 | 15.55 | 15.63 | 15.47 | 15.60 | 227,190 | +0.05(+0.32%) |
Oct 15, 2012 | 15.45 | 15.69 | 15.36 | 15.55 | 327,128 | +0.19(+1.23%) |
Oct 12, 2012 | 15.15 | 15.47 | 15.13 | 15.36 | 234,922 | +0.22(+1.47%) |
Oct 11, 2012 | 15.15 | 15.32 | 15.03 | 15.14 | 359,765 | +0.12(+0.77%) |
Oct 10, 2012 | 15.70 | 15.75 | 14.83 | 15.02 | 755,303 | -0.73(-4.65%) |
Oct 09, 2012 | 16.28 | 16.45 | 15.67 | 15.76 | 590,583 | -0.30(-1.84%) |
Oct 08, 2012 | 16.35 | 16.39 | 15.94 | 16.05 | 136,092 | -0.38(-2.30%) |
Oct 05, 2012 | 16.43 | 16.75 | 16.26 | 16.43 | 1,332,709 | +0.05(+0.30%) |
Oct 04, 2012 | 16.50 | 16.54 | 16.27 | 16.38 | 217,741 | -0.08(-0.50%) |
Oct 03, 2012 | 16.63 | 16.66 | 16.20 | 16.46 | 394,764 | -0.20(-1.19%) |
Oct 02, 2012 | 17.00 | 17.00 | 16.53 | 16.66 | 609,622 | -0.35(-2.03%) |
Oct 01, 2012 | 16.49 | 17.06 | 16.36 | 17.01 | 555,519 | +0.45(+2.73%) |
Sep 28, 2012 | 16.40 | 16.65 | 16.40 | 16.55 | 706,527 | +0.03(+0.20%) |
Sep 27, 2012 | 16.17 | 16.56 | 16.06 | 16.52 | 377,058 | +0.45(+2.82%) |
Sep 26, 2012 | 15.81 | 16.20 | 15.41 | 16.07 | 708,654 | +0.02(+0.15%) |
Sep 25, 2012 | 16.08 | 16.36 | 15.96 | 16.04 | 591,533 | +0.02(+0.10%) |
Sep 24, 2012 | 16.04 | 16.21 | 15.70 | 16.03 | 496,351 | -0.02(-0.10%) |
Sep 21, 2012 | 16.15 | 16.32 | 15.92 | 16.04 | 566,688 | +0.07(+0.41%) |
Sep 20, 2012 | 15.97 | 16.05 | 15.79 | 15.98 | 761,399 | -0.01(-0.05%) |
Sep 19, 2012 | 15.79 | 16.22 | 15.79 | 15.99 | 354,347 | +0.12(+0.73%) |
Sep 18, 2012 | 16.31 | 16.46 | 15.74 | 15.87 | 440,916 | -0.53(-3.26%) |
Sep 17, 2012 | 16.67 | 16.99 | 16.41 | 16.41 | 184,404 | -0.38(-2.26%) |
Sep 14, 2012 | 16.25 | 16.87 | 16.25 | 16.78 | 515,644 | +0.61(+3.76%) |
Sep 13, 2012 | 16.04 | 16.40 | 15.71 | 16.18 | 929,573 | +0.20(+1.24%) |
Sep 12, 2012 | 15.67 | 16.03 | 15.49 | 15.98 | 555,328 | +0.44(+2.86%) |
Sep 11, 2012 | 15.94 | 16.18 | 15.32 | 15.53 | 1,385,755 | -0.43(-2.68%) |
Sep 10, 2012 | 15.71 | 16.04 | 15.67 | 15.96 | 532,409 | +0.31(+2.00%) |
Sep 07, 2012 | 14.83 | 15.86 | 14.83 | 15.65 | 446,711 | +0.83(+5.61%) |
Sep 06, 2012 | 14.42 | 14.95 | 14.40 | 14.82 | 577,116 | +0.40(+2.80%) |
Sep 05, 2012 | 15.01 | 15.58 | 14.34 | 14.41 | 693,462 | +0.01(+0.06%) |
Sep 04, 2012 | 14.73 | 14.78 | 14.28 | 14.41 | 233,597 | -0.21(-1.46%) |
Aug 31, 2012 | 15.05 | 15.05 | 14.53 | 14.62 | 459,554 | -0.29(-1.93%) |
Aug 30, 2012 | 15.59 | 15.60 | 14.88 | 14.91 | 201,307 | -0.62(-3.97%) |
Aug 29, 2012 | 15.59 | 15.67 | 15.45 | 15.53 | 270,469 | -0.29(-1.82%) |
Aug 27, 2012 | 16.04 | 16.04 | 15.76 | 15.81 | 269,373 | +0.05(+0.31%) |
Aug 24, 2012 | 15.94 | 16.00 | 15.56 | 15.76 | 477,430 | -0.15(-0.93%) |
Aug 23, 2012 | 15.97 | 16.00 | 15.73 | 15.91 | 204,311 | -0.06(-0.36%) |
Aug 22, 2012 | 15.56 | 16.02 | 15.48 | 15.97 | 215,765 | +0.25(+1.57%) |
Aug 21, 2012 | 15.76 | 15.96 | 15.63 | 15.72 | 335,171 | -0.02(-0.10%) |
Aug 20, 2012 | 15.85 | 16.02 | 15.33 | 15.74 | 228,923 | -0.13(-0.83%) |
Aug 17, 2012 | 15.76 | 15.95 | 15.62 | 15.87 | 343,743 | +0.07(+0.47%) |
Aug 16, 2012 | 15.70 | 16.08 | 15.48 | 15.80 | 271,128 | +0.12(+0.73%) |
Aug 15, 2012 | 15.90 | 16.00 | 15.43 | 15.68 | 381,197 | -0.21(-1.29%) |
Aug 14, 2012 | 15.80 | 16.10 | 15.43 | 15.89 | 357,896 | +0.21(+1.31%) |
Aug 13, 2012 | 15.61 | 15.89 | 15.47 | 15.68 | 211,743 | +0.03(+0.21%) |
Aug 10, 2012 | 15.46 | 15.90 | 15.23 | 15.65 | 262,426 | +0.23(+1.49%) |
Aug 09, 2012 | 15.20 | 15.62 | 15.08 | 15.42 | 414,173 | +0.19(+1.24%) |
Aug 08, 2012 | 14.88 | 15.48 | 14.64 | 15.23 | 372,724 | +0.52(+3.52%) |
Aug 07, 2012 | 14.40 | 15.09 | 14.28 | 14.71 | 409,546 | +0.41(+2.88%) |
Aug 06, 2012 | 14.74 | 14.74 | 14.13 | 14.30 | 359,213 | -0.26(-1.81%) |
Aug 03, 2012 | 14.59 | 14.80 | 14.25 | 14.56 | 1,068,385 | +0.21(+1.43%) |
Aug 02, 2012 | 14.60 | 14.95 | 13.92 | 14.36 | 423,043 | -0.31(-2.13%) |
Aug 01, 2012 | 15.47 | 15.48 | 14.63 | 14.67 | 414,604 | -0.81(-5.21%) |
Jul 31, 2012 | 15.15 | 15.63 | 14.73 | 15.48 | 1,047,268 | +0.35(+2.28%) |
Jul 30, 2012 | 14.93 | 15.37 | 14.88 | 15.13 | 536,696 | +0.25(+1.66%) |
Jul 27, 2012 | 14.73 | 15.10 | 14.50 | 14.88 | 421,919 | +0.20(+1.34%) |
Jul 26, 2012 | 14.21 | 14.84 | 14.03 | 14.69 | 202,492 | +0.74(+5.31%) |
Jul 25, 2012 | 13.88 | 13.99 | 13.74 | 13.95 | 262,552 | +0.06(+0.41%) |
Jul 24, 2012 | 14.55 | 14.66 | 13.77 | 13.89 | 382,110 | -0.68(-4.69%) |
Jul 23, 2012 | 13.99 | 14.60 | 13.67 | 14.57 | 164,886 | +0.30(+2.07%) |
Jul 20, 2012 | 13.81 | 14.28 | 13.72 | 14.27 | 419,046 | +0.39(+2.78%) |
Jul 19, 2012 | 13.98 | 14.09 | 13.62 | 13.89 | 288,262 | -0.02(-0.12%) |
Jul 18, 2012 | 13.67 | 14.03 | 13.59 | 13.90 | 459,376 | +0.12(+0.90%) |
Jul 17, 2012 | 13.61 | 13.87 | 13.50 | 13.78 | 707,921 | +0.29(+2.13%) |
Jul 16, 2012 | 13.50 | 13.73 | 13.02 | 13.49 | 223,217 | +0.04(+0.31%) |
Jul 13, 2012 | 13.41 | 13.48 | 13.17 | 13.45 | 307,407 | +0.12(+0.86%) |
Jul 12, 2012 | 14.04 | 14.24 | 13.25 | 13.34 | 723,803 | -0.77(-5.48%) |
Jul 11, 2012 | 13.86 | 14.67 | 13.86 | 14.11 | 842,030 | -0.39(-2.72%) |
Jul 10, 2012 | 15.30 | 15.57 | 14.47 | 14.51 | 877,553 | -0.63(-4.18%) |
Jul 09, 2012 | 15.06 | 15.51 | 14.97 | 15.14 | 588,659 | +0.01(+0.05%) |
Jul 06, 2012 | 15.23 | 15.26 | 14.82 | 15.13 | 342,641 | -0.24(-1.55%) |
Jul 05, 2012 | 15.25 | 15.49 | 15.21 | 15.37 | 306,652 | +0.11(+0.70%) |
Jul 03, 2012 | 14.50 | 15.36 | 14.46 | 15.26 | 157,103 | +0.80(+5.52%) |
Jul 02, 2012 | 14.60 | 14.63 | 14.28 | 14.46 | 453,541 | +0.02(+0.11%) |
Jun 29, 2012 | 14.22 | 14.46 | 13.90 | 14.45 | 287,294 | +0.46(+3.29%) |
Jun 28, 2012 | 13.78 | 14.10 | 13.78 | 13.99 | 191,974 | +0.09(+0.65%) |
Jun 27, 2012 | 13.67 | 14.04 | 13.66 | 13.90 | 432,791 | +0.24(+1.75%) |
Jun 26, 2012 | 13.59 | 13.88 | 13.53 | 13.66 | 688,053 | +0.09(+0.67%) |
Jun 25, 2012 | 14.05 | 14.15 | 13.10 | 13.57 | 1,338,767 | -0.81(-5.66%) |
Jun 22, 2012 | 15.25 | 15.27 | 14.34 | 14.38 | 2,502,952 | -0.63(-4.22%) |
Jun 21, 2012 | 15.37 | 15.53 | 14.74 | 15.02 | 409,351 | -0.34(-2.20%) |
Jun 20, 2012 | 15.78 | 15.86 | 15.15 | 15.35 | 522,728 | -0.44(-2.76%) |
Jun 19, 2012 | 15.19 | 16.04 | 14.96 | 15.79 | 472,752 | +0.64(+4.24%) |
Jun 18, 2012 | 15.20 | 15.23 | 14.69 | 15.15 | 371,082 | -0.34(-2.18%) |
Jun 15, 2012 | 15.21 | 15.59 | 15.07 | 15.48 | 596,226 | +0.27(+1.78%) |
Jun 14, 2012 | 15.29 | 15.48 | 15.01 | 15.21 | 391,775 | +0.08(+0.54%) |
Jun 13, 2012 | 14.80 | 15.25 | 14.65 | 15.13 | 351,109 | +0.23(+1.55%) |
Jun 12, 2012 | 15.11 | 15.24 | 14.62 | 14.90 | 542,756 | -0.10(-0.66%) |
Jun 11, 2012 | 15.98 | 15.98 | 14.83 | 15.00 | 726,866 | -0.63(-4.05%) |
Jun 08, 2012 | 15.85 | 15.97 | 15.53 | 15.63 | 643,090 | -0.29(-1.81%) |
Jun 07, 2012 | 16.09 | 16.27 | 15.28 | 15.92 | 999,646 | -0.02(-0.10%) |
Jun 06, 2012 | 15.39 | 15.94 | 15.39 | 15.94 | 777,734 | +0.57(+3.69%) |
Jun 05, 2012 | 15.22 | 15.49 | 15.06 | 15.37 | 631,863 | +0.09(+0.59%) |
Jun 04, 2012 | 15.06 | 15.57 | 14.77 | 15.28 | 577,771 | +0.26(+1.75%) |
Jun 01, 2012 | 14.88 | 15.20 | 14.74 | 15.02 | 573,051 | -0.18(-1.19%) |
May 31, 2012 | 15.34 | 15.96 | 15.10 | 15.20 | 474,506 | -0.15(-0.97%) |
May 30, 2012 | 15.24 | 15.48 | 14.95 | 15.34 | 212,471 | -0.07(-0.43%) |
May 29, 2012 | 14.64 | 16.08 | 14.19 | 15.41 | 710,839 | +0.81(+5.52%) |
May 25, 2012 | 14.98 | 14.98 | 14.53 | 14.60 | 170,005 | -0.44(-2.95%) |
May 24, 2012 | 15.47 | 15.47 | 14.75 | 15.05 | 346,704 | -0.42(-2.71%) |
May 23, 2012 | 15.29 | 15.57 | 15.19 | 15.47 | 560,171 | +0.02(+0.16%) |
May 22, 2012 | 15.22 | 15.59 | 15.20 | 15.44 | 310,975 | +0.22(+1.46%) |
May 21, 2012 | 14.94 | 15.39 | 14.69 | 15.22 | 438,593 | +0.21(+1.37%) |
May 18, 2012 | 14.96 | 15.24 | 14.88 | 15.02 | 432,163 | +0.07(+0.44%) |
May 17, 2012 | 15.51 | 15.51 | 14.77 | 14.95 | 624,216 | -0.58(-3.71%) |
May 16, 2012 | 15.80 | 15.80 | 15.38 | 15.53 | 740,538 | -0.27(-1.72%) |
May 15, 2012 | 15.81 | 16.55 | 15.67 | 15.80 | 687,222 | -0.05(-0.31%) |
May 14, 2012 | 16.27 | 16.27 | 15.76 | 15.85 | 315,448 | -0.61(-3.70%) |
May 11, 2012 | 16.35 | 16.70 | 16.29 | 16.45 | 442,800 | +0.02(+0.10%) |
May 10, 2012 | 16.14 | 16.53 | 16.14 | 16.44 | 517,783 | +0.40(+2.51%) |
May 09, 2012 | 15.80 | 16.22 | 15.75 | 16.04 | 518,973 | +0.08(+0.52%) |
May 08, 2012 | 15.92 | 16.05 | 15.80 | 15.95 | 596,644 | -0.03(-0.21%) |
May 07, 2012 | 16.14 | 16.55 | 15.72 | 15.99 | 566,624 | -0.06(-0.36%) |
May 04, 2012 | 16.45 | 16.45 | 15.96 | 16.04 | 301,492 | -0.44(-2.69%) |
May 03, 2012 | 17.15 | 17.15 | 16.38 | 16.49 | 561,429 | -0.69(-4.02%) |
May 02, 2012 | 17.20 | 17.27 | 16.90 | 17.18 | 131,709 | -0.18(-1.04%) |
May 01, 2012 | 17.30 | 17.61 | 17.20 | 17.36 | 284,508 | +0.16(+0.96%) |
Apr 30, 2012 | 17.74 | 17.74 | 17.08 | 17.20 | 246,734 | -0.40(-2.29%) |
Apr 27, 2012 | 16.80 | 17.92 | 16.70 | 17.60 | 666,757 | +0.73(+4.34%) |
Apr 26, 2012 | 17.10 | 17.17 | 16.79 | 16.87 | 1,088,021 | -0.28(-1.63%) |
Apr 25, 2012 | 17.45 | 17.81 | 17.00 | 17.15 | 1,301,078 | -0.06(-0.33%) |
Apr 24, 2012 | 18.10 | 18.10 | 16.65 | 17.20 | 2,967,437 | -0.81(-4.52%) |
Apr 23, 2012 | 17.28 | 18.10 | 17.11 | 18.02 | 799,228 | +0.57(+3.25%) |
Apr 20, 2012 | 17.80 | 18.20 | 17.41 | 17.45 | 526,109 | -0.67(-3.72%) |
Apr 19, 2012 | 18.82 | 18.96 | 18.02 | 18.13 | 151,577 | -0.69(-3.67%) |
Apr 18, 2012 | 18.64 | 19.02 | 18.54 | 18.82 | 333,977 | +0.03(+0.18%) |
Apr 17, 2012 | 18.91 | 19.08 | 18.40 | 18.78 | 461,047 | +0.04(+0.22%) |
Apr 16, 2012 | 18.92 | 19.14 | 18.52 | 18.74 | 348,951 | +0.35(+1.92%) |
Apr 13, 2012 | 17.94 | 18.60 | 17.81 | 18.39 | 308,392 | +0.20(+1.09%) |
Apr 12, 2012 | 17.98 | 18.39 | 17.89 | 18.19 | 399,972 | +0.21(+1.19%) |
Apr 11, 2012 | 18.64 | 18.84 | 17.79 | 17.98 | 964,762 | -0.53(-2.89%) |
Apr 10, 2012 | 19.20 | 19.25 | 18.47 | 18.51 | 601,571 | -0.69(-3.60%) |
Apr 09, 2012 | 19.68 | 19.80 | 19.13 | 19.20 | 294,610 | -0.72(-3.63%) |
Apr 05, 2012 | 19.75 | 20.17 | 19.75 | 19.93 | 107,022 | +0.09(+0.46%) |
Apr 04, 2012 | 20.26 | 20.68 | 19.80 | 19.84 | 371,584 | -0.75(-3.64%) |
Apr 03, 2012 | 20.34 | 20.75 | 20.25 | 20.59 | 466,115 | +0.35(+1.75%) |
Apr 02, 2012 | 19.44 | 20.40 | 19.44 | 20.23 | 581,778 | +0.58(+2.97%) |
Mar 30, 2012 | 19.58 | 19.75 | 19.44 | 19.65 | 376,149 | -0.04(-0.21%) |
Mar 29, 2012 | 19.54 | 19.78 | 19.25 | 19.69 | 189,526 | -0.06(-0.29%) |
Mar 28, 2012 | 19.75 | 19.81 | 19.42 | 19.75 | 400,483 | +0.00(+0.00%) |
Mar 27, 2012 | 19.59 | 19.87 | 19.59 | 19.75 | 349,757 | +0.00(+0.00%) |
Mar 26, 2012 | 19.70 | 19.87 | 19.17 | 19.75 | 364,473 | +0.39(+2.04%) |
Mar 23, 2012 | 19.33 | 19.47 | 19.13 | 19.35 | 486,792 | +0.04(+0.21%) |
Mar 22, 2012 | 19.87 | 19.88 | 18.86 | 19.31 | 930,769 | -0.64(-3.22%) |
Mar 21, 2012 | 20.28 | 20.72 | 19.85 | 19.95 | 950,822 | -0.45(-2.22%) |
Mar 20, 2012 | 20.33 | 20.73 | 19.95 | 20.40 | 540,081 | -0.04(-0.20%) |
Mar 19, 2012 | 20.16 | 20.57 | 19.80 | 20.45 | 1,184,167 | +0.25(+1.22%) |
Mar 16, 2012 | 19.46 | 20.51 | 19.38 | 20.20 | 2,507,377 | +0.95(+4.91%) |