Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.25 | 17.37 | 17.10 | 17.28 | 1,038,029 | -0.23(-1.29%) |
Oct 26, 2012 | 17.57 | 17.51 | 17.51 | 17.51 | 1,252,084 | -0.13(-0.75%) |
Oct 25, 2012 | 17.88 | 17.88 | 17.58 | 17.64 | 1,106,731 | +0.12(+0.70%) |
Oct 24, 2012 | 17.58 | 17.72 | 17.46 | 17.52 | 1,544,891 | +0.02(+0.11%) |
Oct 23, 2012 | 17.44 | 17.54 | 17.36 | 17.50 | 1,344,854 | +0.34(+1.98%) |
Oct 19, 2012 | 17.37 | 17.38 | 17.11 | 17.16 | 858,830 | -0.15(-0.87%) |
Oct 18, 2012 | 17.28 | 17.34 | 17.07 | 17.31 | 2,297,150 | +0.12(+0.71%) |
Oct 17, 2012 | 17.24 | 17.28 | 17.09 | 17.19 | 2,047,304 | -0.14(-0.82%) |
Oct 16, 2012 | 17.28 | 17.39 | 17.21 | 17.33 | 1,685,523 | +0.11(+0.66%) |
Oct 15, 2012 | 17.09 | 17.25 | 17.05 | 17.22 | 1,721,759 | +0.11(+0.66%) |
Oct 12, 2012 | 17.06 | 17.35 | 17.06 | 17.10 | 1,067,519 | +0.01(+0.05%) |
Oct 11, 2012 | 17.11 | 17.15 | 17.03 | 17.09 | 1,478,344 | +0.05(+0.28%) |
Oct 10, 2012 | 16.99 | 17.09 | 16.87 | 17.05 | 1,365,139 | +0.15(+0.89%) |
Oct 09, 2012 | 16.99 | 17.07 | 16.79 | 16.90 | 1,331,236 | -0.15(-0.89%) |
Oct 08, 2012 | 16.97 | 17.17 | 16.90 | 17.05 | 1,419,002 | +0.03(+0.17%) |
Oct 05, 2012 | 17.08 | 17.36 | 16.97 | 17.02 | 2,250,834 | +0.19(+1.12%) |
Oct 04, 2012 | 16.78 | 16.86 | 16.64 | 16.83 | 1,656,662 | +0.18(+1.08%) |
Oct 03, 2012 | 16.70 | 16.73 | 16.52 | 16.65 | 1,293,555 | +0.01(+0.06%) |
Oct 02, 2012 | 16.65 | 16.75 | 16.58 | 16.64 | 1,193,317 | +0.02(+0.11%) |
Oct 01, 2012 | 16.41 | 16.77 | 16.29 | 16.62 | 2,209,421 | +0.30(+1.85%) |
Sep 28, 2012 | 16.01 | 16.34 | 15.88 | 16.32 | 2,866,623 | -0.33(-1.98%) |
Sep 27, 2012 | 16.64 | 16.75 | 16.45 | 16.65 | 1,670,262 | +0.02(+0.11%) |
Sep 26, 2012 | 16.47 | 16.80 | 16.27 | 16.63 | 3,032,275 | +0.12(+0.74%) |
Sep 25, 2012 | 16.69 | 16.71 | 16.41 | 16.51 | 2,535,471 | -0.08(-0.51%) |
Sep 24, 2012 | 16.51 | 16.73 | 16.29 | 16.59 | 2,167,998 | +0.21(+1.27%) |
Sep 21, 2012 | 16.54 | 16.58 | 16.37 | 16.39 | 4,671,628 | -0.11(-0.69%) |
Sep 20, 2012 | 16.68 | 16.68 | 16.46 | 16.50 | 2,011,489 | -0.23(-1.35%) |
Sep 19, 2012 | 16.75 | 16.83 | 16.65 | 16.73 | 2,693,399 | +0.08(+0.45%) |
Sep 18, 2012 | 16.60 | 16.73 | 16.54 | 16.65 | 2,882,826 | +0.01(+0.06%) |
Sep 17, 2012 | 16.79 | 16.86 | 16.50 | 16.64 | 2,754,015 | -0.35(-2.05%) |
Sep 14, 2012 | 16.44 | 17.08 | 16.43 | 16.99 | 5,009,201 | +0.67(+4.10%) |
Sep 13, 2012 | 15.92 | 16.40 | 15.73 | 16.32 | 4,050,472 | +0.45(+2.85%) |
Sep 12, 2012 | 15.54 | 15.90 | 15.54 | 15.87 | 2,908,446 | +0.44(+2.87%) |
Sep 11, 2012 | 15.37 | 15.47 | 15.28 | 15.42 | 2,545,429 | +0.16(+1.05%) |
Sep 10, 2012 | 15.38 | 15.57 | 15.22 | 15.26 | 2,671,587 | +0.05(+0.31%) |
Sep 07, 2012 | 15.34 | 15.53 | 15.20 | 15.22 | 1,894,671 | -0.06(-0.37%) |
Sep 06, 2012 | 15.19 | 15.27 | 15.06 | 15.27 | 3,981,222 | +0.02(+0.12%) |
Sep 05, 2012 | 15.33 | 15.34 | 15.20 | 15.25 | 1,267,234 | +0.01(+0.06%) |
Sep 04, 2012 | 15.33 | 15.33 | 15.12 | 15.25 | 2,637,127 | +0.05(+0.31%) |
Aug 31, 2012 | 15.14 | 15.25 | 14.97 | 15.20 | 2,272,535 | +0.26(+1.77%) |
Aug 30, 2012 | 15.10 | 15.17 | 14.83 | 14.93 | 1,735,836 | -0.29(-1.92%) |
Aug 29, 2012 | 15.41 | 15.44 | 15.08 | 15.23 | 3,004,892 | -0.15(-0.98%) |
Aug 27, 2012 | 15.36 | 15.50 | 15.34 | 15.38 | 1,922,724 | -0.20(-1.27%) |
Aug 24, 2012 | 15.37 | 15.60 | 15.33 | 15.58 | 3,284,511 | -0.02(-0.12%) |
Aug 23, 2012 | 15.44 | 15.63 | 15.16 | 15.59 | 4,053,144 | +0.39(+2.54%) |
Aug 22, 2012 | 15.14 | 15.31 | 14.95 | 15.21 | 3,428,114 | +0.03(+0.19%) |
Aug 21, 2012 | 14.80 | 15.18 | 14.69 | 15.18 | 4,967,416 | +0.70(+4.82%) |
Aug 20, 2012 | 14.53 | 14.56 | 14.37 | 14.48 | 2,065,702 | +0.08(+0.59%) |
Aug 17, 2012 | 14.41 | 14.50 | 14.24 | 14.40 | 2,254,843 | -0.08(-0.52%) |
Aug 16, 2012 | 14.12 | 14.53 | 14.05 | 14.47 | 2,784,671 | +0.41(+2.88%) |
Aug 15, 2012 | 13.81 | 14.12 | 13.75 | 14.07 | 1,855,210 | +0.18(+1.29%) |
Aug 14, 2012 | 13.83 | 14.03 | 13.70 | 13.89 | 2,363,934 | +0.18(+1.31%) |
Aug 13, 2012 | 13.85 | 13.98 | 13.58 | 13.71 | 2,412,957 | -0.31(-2.22%) |
Aug 10, 2012 | 13.90 | 14.05 | 13.75 | 14.02 | 1,287,289 | +0.05(+0.34%) |
Aug 09, 2012 | 14.21 | 14.33 | 13.89 | 13.97 | 1,479,011 | -0.21(-1.46%) |
Aug 08, 2012 | 13.84 | 14.22 | 13.81 | 14.18 | 2,448,541 | +0.31(+2.24%) |
Aug 07, 2012 | 13.93 | 14.09 | 13.78 | 13.87 | 1,510,908 | -0.02(-0.14%) |
Aug 06, 2012 | 13.66 | 14.02 | 13.59 | 13.89 | 1,574,857 | +0.27(+2.01%) |
Aug 03, 2012 | 13.46 | 13.74 | 13.33 | 13.61 | 1,734,880 | +0.59(+4.57%) |
Aug 02, 2012 | 13.15 | 13.27 | 12.99 | 13.02 | 2,646,321 | -0.39(-2.89%) |