Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.67 | 16.99 | 16.52 | 16.86 | 481,571 | +0.16(+0.93%) |
Oct 26, 2012 | 16.13 | 16.70 | 16.70 | 16.70 | 389,035 | +0.62(+3.89%) |
Oct 25, 2012 | 16.09 | 16.19 | 15.76 | 16.08 | 253,690 | +0.11(+0.71%) |
Oct 24, 2012 | 16.44 | 16.44 | 15.94 | 15.96 | 193,070 | -0.36(-2.18%) |
Oct 23, 2012 | 15.75 | 16.42 | 15.74 | 16.32 | 209,959 | +0.39(+2.45%) |
Oct 19, 2012 | 16.32 | 16.32 | 15.82 | 15.93 | 277,369 | -0.49(-3.01%) |
Oct 18, 2012 | 16.52 | 16.60 | 16.25 | 16.42 | 264,977 | -0.19(-1.15%) |
Oct 17, 2012 | 16.28 | 16.80 | 16.08 | 16.61 | 290,455 | +0.26(+1.59%) |
Oct 16, 2012 | 16.12 | 16.37 | 16.01 | 16.35 | 298,335 | +0.30(+1.84%) |
Oct 15, 2012 | 15.89 | 16.08 | 15.80 | 16.06 | 354,318 | +0.12(+0.76%) |
Oct 12, 2012 | 15.92 | 16.06 | 15.74 | 15.94 | 365,185 | -0.02(-0.11%) |
Oct 11, 2012 | 15.75 | 16.04 | 15.65 | 15.95 | 361,384 | +0.34(+2.17%) |
Oct 10, 2012 | 15.52 | 15.72 | 15.26 | 15.62 | 318,774 | +0.09(+0.56%) |
Oct 09, 2012 | 15.64 | 15.92 | 15.23 | 15.53 | 567,368 | -0.02(-0.11%) |
Oct 08, 2012 | 15.76 | 15.88 | 15.53 | 15.55 | 262,161 | -0.29(-1.86%) |
Oct 05, 2012 | 15.92 | 16.08 | 15.83 | 15.84 | 414,898 | -0.05(-0.33%) |
Oct 04, 2012 | 16.30 | 16.30 | 15.80 | 15.89 | 499,856 | -0.37(-2.29%) |
Oct 03, 2012 | 16.68 | 16.70 | 16.13 | 16.27 | 357,578 | -0.35(-2.09%) |
Oct 02, 2012 | 16.92 | 16.97 | 16.47 | 16.61 | 263,584 | -0.21(-1.24%) |
Oct 01, 2012 | 17.15 | 17.41 | 16.71 | 16.82 | 249,685 | -0.31(-1.82%) |
Sep 28, 2012 | 17.23 | 17.32 | 17.03 | 17.13 | 244,095 | -0.21(-1.20%) |
Sep 27, 2012 | 16.94 | 17.45 | 16.79 | 17.34 | 195,173 | +0.54(+3.20%) |
Sep 26, 2012 | 17.13 | 17.28 | 16.35 | 16.80 | 457,324 | -0.32(-1.87%) |
Sep 25, 2012 | 17.81 | 17.93 | 17.07 | 17.13 | 250,553 | -0.49(-2.81%) |
Sep 24, 2012 | 17.81 | 18.02 | 17.61 | 17.62 | 276,696 | -0.28(-1.55%) |
Sep 21, 2012 | 18.24 | 18.25 | 17.88 | 17.90 | 645,329 | -0.09(-0.48%) |
Sep 20, 2012 | 17.88 | 18.10 | 17.76 | 17.98 | 199,360 | +0.01(+0.05%) |
Sep 19, 2012 | 18.00 | 18.03 | 17.70 | 17.98 | 200,456 | +0.08(+0.44%) |
Sep 18, 2012 | 17.82 | 18.06 | 17.75 | 17.90 | 273,858 | -0.02(-0.10%) |
Sep 17, 2012 | 18.37 | 18.37 | 17.76 | 17.91 | 291,889 | -0.46(-2.50%) |
Sep 14, 2012 | 18.27 | 18.64 | 18.12 | 18.37 | 366,694 | +0.24(+1.34%) |
Sep 13, 2012 | 18.20 | 18.27 | 17.98 | 18.13 | 241,294 | +0.03(+0.19%) |
Sep 12, 2012 | 18.29 | 18.37 | 18.02 | 18.10 | 178,785 | -0.09(-0.48%) |
Sep 11, 2012 | 18.14 | 18.35 | 18.06 | 18.18 | 212,904 | +0.12(+0.67%) |
Sep 10, 2012 | 18.28 | 18.41 | 17.98 | 18.06 | 170,497 | -0.29(-1.56%) |
Sep 07, 2012 | 18.17 | 18.36 | 17.93 | 18.35 | 299,409 | +0.10(+0.57%) |
Sep 06, 2012 | 17.67 | 18.30 | 17.67 | 18.24 | 369,589 | +0.69(+3.95%) |
Sep 05, 2012 | 17.48 | 17.65 | 17.43 | 17.55 | 489,354 | +0.05(+0.30%) |
Sep 04, 2012 | 17.90 | 18.15 | 17.19 | 17.50 | 1,115,140 | -1.21(-6.45%) |
Aug 31, 2012 | 18.83 | 18.83 | 18.44 | 18.70 | 454,404 | +0.07(+0.37%) |
Aug 30, 2012 | 18.93 | 18.93 | 18.57 | 18.63 | 174,626 | -0.35(-1.83%) |
Aug 29, 2012 | 19.30 | 19.30 | 18.91 | 18.98 | 341,081 | -0.58(-2.97%) |
Aug 27, 2012 | 19.61 | 20.01 | 19.28 | 19.56 | 1,330,508 | +0.04(+0.22%) |
Aug 24, 2012 | 19.05 | 19.61 | 19.01 | 19.52 | 780,384 | +0.36(+1.90%) |
Aug 23, 2012 | 19.01 | 19.43 | 18.81 | 19.16 | 673,050 | +0.04(+0.23%) |
Aug 22, 2012 | 18.92 | 19.21 | 18.57 | 19.11 | 598,092 | +0.10(+0.50%) |
Aug 21, 2012 | 19.02 | 19.34 | 18.85 | 19.02 | 320,141 | +0.02(+0.09%) |
Aug 20, 2012 | 19.00 | 19.13 | 18.76 | 19.00 | 348,280 | -0.07(-0.36%) |
Aug 17, 2012 | 18.85 | 19.09 | 18.57 | 19.07 | 364,938 | +0.12(+0.64%) |
Aug 16, 2012 | 18.30 | 19.02 | 18.19 | 18.95 | 443,150 | +0.69(+3.80%) |
Aug 15, 2012 | 18.11 | 18.29 | 18.01 | 18.25 | 262,442 | +0.02(+0.10%) |
Aug 14, 2012 | 18.05 | 18.40 | 17.77 | 18.24 | 506,358 | +0.23(+1.30%) |
Aug 13, 2012 | 18.32 | 18.32 | 17.82 | 18.00 | 227,023 | -0.30(-1.66%) |
Aug 10, 2012 | 17.98 | 18.41 | 17.97 | 18.30 | 251,964 | -0.03(-0.19%) |
Aug 09, 2012 | 17.75 | 18.44 | 17.71 | 18.34 | 542,433 | +0.50(+2.82%) |
Aug 08, 2012 | 17.64 | 17.99 | 17.34 | 17.84 | 271,645 | +0.05(+0.29%) |
Aug 07, 2012 | 17.24 | 18.03 | 17.12 | 17.78 | 839,894 | +0.57(+3.33%) |
Aug 06, 2012 | 17.38 | 17.75 | 16.34 | 17.21 | 651,594 | -0.21(-1.20%) |
Aug 03, 2012 | 16.69 | 17.51 | 16.52 | 17.42 | 517,174 | +0.91(+5.52%) |
Aug 02, 2012 | 16.48 | 17.00 | 16.34 | 16.51 | 588,161 | +0.03(+0.16%) |