Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.40 | 17.26 | 16.26 | 16.88 | 907,364 | +0.43(+2.59%) |
Oct 26, 2012 | 16.04 | 16.46 | 16.46 | 16.46 | 445,413 | +0.46(+2.88%) |
Oct 25, 2012 | 16.60 | 16.60 | 15.63 | 15.99 | 1,056,343 | -0.50(-3.06%) |
Oct 24, 2012 | 15.33 | 16.60 | 15.33 | 16.50 | 933,514 | +0.29(+1.77%) |
Oct 23, 2012 | 15.88 | 16.63 | 14.82 | 16.21 | 980,873 | +0.32(+2.03%) |
Oct 19, 2012 | 16.37 | 16.40 | 15.83 | 15.89 | 311,307 | -0.57(-3.49%) |
Oct 18, 2012 | 16.22 | 16.56 | 16.22 | 16.46 | 470,211 | +0.19(+1.18%) |
Oct 17, 2012 | 15.92 | 16.41 | 15.85 | 16.27 | 622,599 | +0.37(+2.30%) |
Oct 16, 2012 | 15.66 | 16.01 | 15.45 | 15.91 | 436,719 | +0.32(+2.07%) |
Oct 15, 2012 | 16.65 | 16.80 | 15.50 | 15.59 | 1,882,401 | -1.35(-7.97%) |
Oct 12, 2012 | 16.76 | 17.05 | 16.67 | 16.93 | 263,714 | +0.15(+0.88%) |
Oct 11, 2012 | 17.00 | 17.17 | 16.79 | 16.79 | 186,465 | -0.03(-0.16%) |
Oct 10, 2012 | 16.95 | 16.98 | 16.59 | 16.81 | 226,229 | -0.16(-0.92%) |
Oct 09, 2012 | 17.31 | 17.37 | 16.93 | 16.97 | 216,553 | -0.34(-1.96%) |
Oct 08, 2012 | 17.08 | 17.37 | 17.02 | 17.31 | 343,118 | +0.12(+0.71%) |
Oct 05, 2012 | 17.23 | 17.23 | 17.09 | 17.19 | 302,823 | -0.04(-0.25%) |
Oct 04, 2012 | 16.73 | 17.24 | 16.73 | 17.23 | 383,666 | +0.55(+3.29%) |
Oct 03, 2012 | 16.76 | 16.99 | 16.63 | 16.68 | 396,612 | +0.02(+0.10%) |
Oct 02, 2012 | 16.55 | 16.68 | 16.37 | 16.66 | 311,968 | +0.18(+1.11%) |
Oct 01, 2012 | 16.63 | 16.79 | 16.48 | 16.48 | 333,230 | -0.03(-0.21%) |
Sep 28, 2012 | 16.53 | 16.66 | 16.32 | 16.52 | 187,190 | -0.12(-0.73%) |
Sep 27, 2012 | 16.66 | 16.75 | 16.59 | 16.64 | 296,072 | +0.03(+0.21%) |
Sep 26, 2012 | 16.53 | 16.71 | 16.46 | 16.60 | 285,713 | +0.10(+0.58%) |
Sep 25, 2012 | 16.72 | 16.80 | 16.45 | 16.51 | 418,481 | -0.15(-0.89%) |
Sep 24, 2012 | 16.47 | 16.83 | 16.46 | 16.66 | 225,097 | +0.07(+0.42%) |
Sep 21, 2012 | 16.73 | 17.01 | 16.57 | 16.59 | 866,922 | -0.04(-0.26%) |
Sep 20, 2012 | 16.53 | 16.87 | 16.53 | 16.63 | 290,405 | -0.10(-0.62%) |
Sep 19, 2012 | 16.46 | 16.81 | 16.40 | 16.73 | 274,135 | +0.31(+1.91%) |
Sep 18, 2012 | 16.86 | 16.86 | 16.39 | 16.42 | 342,098 | -0.51(-3.03%) |
Sep 17, 2012 | 16.92 | 17.03 | 16.79 | 16.93 | 236,573 | -0.03(-0.21%) |
Sep 14, 2012 | 16.99 | 17.13 | 16.88 | 16.97 | 442,439 | +0.03(+0.15%) |
Sep 13, 2012 | 16.56 | 16.99 | 16.37 | 16.94 | 556,691 | +0.33(+1.99%) |
Sep 12, 2012 | 16.56 | 16.78 | 16.10 | 16.61 | 619,491 | +0.02(+0.13%) |
Sep 11, 2012 | 16.59 | 16.75 | 16.49 | 16.59 | 155,959 | -0.03(-0.16%) |
Sep 10, 2012 | 16.59 | 16.81 | 16.54 | 16.62 | 298,390 | -0.03(-0.16%) |
Sep 07, 2012 | 16.35 | 16.66 | 16.21 | 16.64 | 385,892 | +0.39(+2.41%) |
Sep 06, 2012 | 15.70 | 16.25 | 15.67 | 16.25 | 650,824 | +0.68(+4.35%) |
Sep 05, 2012 | 15.59 | 15.63 | 15.43 | 15.57 | 696,245 | +0.05(+0.34%) |
Sep 04, 2012 | 15.47 | 15.56 | 15.36 | 15.52 | 936,014 | -0.01(-0.06%) |
Aug 31, 2012 | 15.65 | 15.65 | 15.44 | 15.53 | 289,081 | +0.01(+0.06%) |
Aug 30, 2012 | 15.50 | 15.61 | 15.37 | 15.52 | 242,683 | -0.07(-0.45%) |
Aug 29, 2012 | 15.56 | 15.66 | 15.40 | 15.59 | 413,212 | -0.03(-0.17%) |
Aug 27, 2012 | 15.64 | 15.77 | 15.51 | 15.62 | 244,640 | +0.04(+0.28%) |
Aug 24, 2012 | 15.43 | 15.65 | 15.40 | 15.57 | 212,009 | +0.07(+0.45%) |
Aug 23, 2012 | 15.23 | 15.56 | 15.21 | 15.50 | 405,620 | +0.18(+1.19%) |
Aug 22, 2012 | 15.25 | 15.38 | 15.05 | 15.32 | 405,110 | +0.03(+0.23%) |
Aug 21, 2012 | 15.41 | 15.59 | 15.15 | 15.29 | 349,530 | -0.05(-0.34%) |
Aug 20, 2012 | 15.53 | 15.53 | 15.16 | 15.34 | 365,931 | -0.28(-1.78%) |
Aug 17, 2012 | 15.64 | 15.75 | 15.53 | 15.62 | 506,012 | -0.01(-0.06%) |
Aug 16, 2012 | 15.47 | 15.72 | 15.18 | 15.63 | 666,428 | +0.17(+1.07%) |
Aug 15, 2012 | 15.16 | 15.55 | 15.16 | 15.46 | 670,573 | +0.29(+1.89%) |
Aug 14, 2012 | 15.45 | 15.64 | 15.10 | 15.17 | 558,297 | -0.19(-1.24%) |
Aug 13, 2012 | 15.29 | 15.40 | 15.05 | 15.37 | 264,642 | +0.03(+0.17%) |
Aug 10, 2012 | 15.41 | 15.43 | 15.16 | 15.34 | 404,023 | -0.12(-0.79%) |
Aug 09, 2012 | 15.43 | 15.64 | 15.34 | 15.46 | 452,981 | -0.03(-0.22%) |
Aug 08, 2012 | 15.38 | 15.60 | 15.34 | 15.50 | 393,728 | -0.03(-0.17%) |
Aug 07, 2012 | 15.23 | 15.66 | 15.23 | 15.52 | 730,412 | +0.43(+2.88%) |
Aug 06, 2012 | 14.99 | 15.34 | 14.97 | 15.09 | 696,820 | +0.09(+0.58%) |
Aug 03, 2012 | 14.91 | 15.17 | 14.83 | 15.00 | 515,214 | +0.45(+3.11%) |
Aug 02, 2012 | 14.45 | 15.07 | 14.25 | 14.55 | 666,900 | -0.08(-0.53%) |