Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.02 | 17.88 | 15.80 | 17.06 | 2,448,825 | +1.24(+7.81%) |
Oct 26, 2012 | 15.98 | 15.82 | 15.82 | 15.82 | 932,503 | -0.17(-1.09%) |
Oct 25, 2012 | 16.13 | 16.27 | 15.88 | 16.00 | 711,872 | +0.01(+0.05%) |
Oct 24, 2012 | 16.13 | 16.16 | 15.82 | 15.99 | 684,751 | -0.10(-0.61%) |
Oct 23, 2012 | 15.92 | 16.10 | 15.59 | 16.09 | 731,137 | +0.33(+2.07%) |
Oct 19, 2012 | 15.62 | 16.05 | 15.62 | 15.76 | 801,769 | -0.02(-0.10%) |
Oct 18, 2012 | 15.72 | 15.78 | 15.64 | 15.78 | 370,098 | +0.03(+0.19%) |
Oct 17, 2012 | 15.71 | 15.78 | 15.59 | 15.75 | 386,344 | +0.13(+0.83%) |
Oct 16, 2012 | 15.75 | 15.93 | 15.54 | 15.62 | 555,557 | -0.03(-0.19%) |
Oct 15, 2012 | 15.81 | 16.00 | 15.50 | 15.65 | 598,986 | -0.08(-0.53%) |
Oct 12, 2012 | 15.85 | 16.10 | 15.67 | 15.73 | 431,584 | -0.12(-0.77%) |
Oct 11, 2012 | 15.48 | 15.93 | 15.44 | 15.85 | 854,530 | +0.46(+2.96%) |
Oct 10, 2012 | 15.32 | 15.40 | 15.10 | 15.40 | 650,416 | +0.08(+0.50%) |
Oct 09, 2012 | 15.59 | 15.59 | 15.24 | 15.32 | 396,961 | -0.24(-1.56%) |
Oct 08, 2012 | 15.36 | 15.66 | 15.28 | 15.56 | 403,778 | +0.21(+1.38%) |
Oct 05, 2012 | 15.36 | 15.41 | 15.21 | 15.35 | 581,852 | +0.12(+0.80%) |
Oct 04, 2012 | 15.25 | 15.40 | 15.09 | 15.23 | 416,378 | +0.16(+1.06%) |
Oct 03, 2012 | 14.70 | 15.08 | 14.42 | 15.07 | 903,241 | +0.43(+2.95%) |
Oct 02, 2012 | 14.70 | 14.78 | 14.53 | 14.64 | 847,780 | -0.06(-0.41%) |
Oct 01, 2012 | 14.65 | 14.80 | 14.53 | 14.70 | 2,420,484 | +0.11(+0.78%) |
Sep 28, 2012 | 15.08 | 15.25 | 14.45 | 14.59 | 2,206,405 | -0.47(-3.12%) |
Sep 27, 2012 | 15.34 | 15.40 | 15.04 | 15.06 | 703,244 | -0.17(-1.15%) |
Sep 26, 2012 | 15.39 | 15.47 | 15.06 | 15.23 | 1,491,328 | -0.19(-1.23%) |
Sep 25, 2012 | 14.99 | 15.48 | 14.93 | 15.42 | 2,635,141 | +0.57(+3.83%) |
Sep 24, 2012 | 14.69 | 15.01 | 14.50 | 14.85 | 797,640 | +0.21(+1.45%) |
Sep 21, 2012 | 14.59 | 14.75 | 14.53 | 14.64 | 875,858 | +0.06(+0.42%) |
Sep 20, 2012 | 14.48 | 14.62 | 14.41 | 14.58 | 837,915 | -0.05(-0.36%) |
Sep 19, 2012 | 14.87 | 14.87 | 14.62 | 14.63 | 492,876 | -0.20(-1.38%) |
Sep 18, 2012 | 14.62 | 15.10 | 14.62 | 14.84 | 554,277 | +0.17(+1.14%) |
Sep 17, 2012 | 14.93 | 14.93 | 14.63 | 14.67 | 360,712 | -0.27(-1.83%) |
Sep 14, 2012 | 14.85 | 15.27 | 14.80 | 14.94 | 896,972 | +0.16(+1.08%) |
Sep 13, 2012 | 14.68 | 14.83 | 14.59 | 14.78 | 574,135 | +0.06(+0.41%) |
Sep 12, 2012 | 14.50 | 14.76 | 14.49 | 14.72 | 559,913 | +0.27(+1.89%) |
Sep 11, 2012 | 14.27 | 14.53 | 14.18 | 14.45 | 721,355 | +0.23(+1.60%) |
Sep 10, 2012 | 14.21 | 14.25 | 14.09 | 14.22 | 742,759 | +0.01(+0.05%) |
Sep 07, 2012 | 14.27 | 14.27 | 14.09 | 14.21 | 721,215 | +0.02(+0.11%) |
Sep 06, 2012 | 14.19 | 14.37 | 14.11 | 14.20 | 596,812 | +0.08(+0.54%) |
Sep 05, 2012 | 13.98 | 14.20 | 13.81 | 14.12 | 443,198 | +0.11(+0.81%) |
Sep 04, 2012 | 14.16 | 14.23 | 13.89 | 14.01 | 1,134,190 | -0.14(-1.02%) |
Aug 31, 2012 | 14.09 | 14.24 | 13.81 | 14.15 | 1,131,029 | +0.20(+1.41%) |
Aug 30, 2012 | 13.97 | 14.17 | 13.65 | 13.96 | 4,108,637 | -0.69(-4.71%) |
Aug 29, 2012 | 14.67 | 14.70 | 14.58 | 14.65 | 226,744 | +0.08(+0.52%) |
Aug 27, 2012 | 14.87 | 14.93 | 14.53 | 14.57 | 649,937 | -0.27(-1.84%) |
Aug 24, 2012 | 14.75 | 14.93 | 14.72 | 14.84 | 540,548 | +0.07(+0.46%) |
Aug 23, 2012 | 14.88 | 14.90 | 14.70 | 14.78 | 307,652 | -0.11(-0.76%) |
Aug 22, 2012 | 14.92 | 15.04 | 14.87 | 14.89 | 693,156 | -0.13(-0.86%) |
Aug 21, 2012 | 14.91 | 15.11 | 14.88 | 15.02 | 572,920 | +0.14(+0.92%) |
Aug 20, 2012 | 14.70 | 15.00 | 14.56 | 14.88 | 455,117 | +0.17(+1.13%) |
Aug 17, 2012 | 14.81 | 14.83 | 14.71 | 14.71 | 200,801 | -0.08(-0.56%) |
Aug 16, 2012 | 14.63 | 14.88 | 14.53 | 14.80 | 352,549 | +0.20(+1.35%) |
Aug 15, 2012 | 14.64 | 14.75 | 14.41 | 14.60 | 631,754 | +0.15(+1.01%) |
Aug 14, 2012 | 14.60 | 14.68 | 14.29 | 14.46 | 893,499 | -0.02(-0.16%) |
Aug 13, 2012 | 14.39 | 14.52 | 14.30 | 14.48 | 454,474 | +0.04(+0.26%) |
Aug 10, 2012 | 14.25 | 14.55 | 14.25 | 14.44 | 775,724 | +0.14(+0.95%) |
Aug 09, 2012 | 14.26 | 14.46 | 14.15 | 14.30 | 461,040 | +0.09(+0.64%) |
Aug 08, 2012 | 14.22 | 14.34 | 14.09 | 14.21 | 1,231,918 | -0.08(-0.53%) |
Aug 07, 2012 | 14.35 | 14.48 | 14.17 | 14.29 | 1,337,416 | -0.03(-0.21%) |
Aug 06, 2012 | 14.30 | 14.46 | 14.24 | 14.32 | 1,340,926 | -0.02(-0.10%) |
Aug 03, 2012 | 14.32 | 14.46 | 14.07 | 14.33 | 3,104,714 | +0.01(+0.05%) |
Aug 02, 2012 | 15.00 | 15.11 | 13.42 | 14.33 | 5,048,220 | -1.03(-6.68%) |