Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.88 | 17.95 | 16.69 | 17.94 | 1,090,516 | +1.22(+7.30%) |
Oct 26, 2012 | 17.15 | 16.72 | 16.72 | 16.72 | 1,228,390 | -0.74(-4.24%) |
Oct 25, 2012 | 17.59 | 17.77 | 17.31 | 17.46 | 592,453 | +0.08(+0.46%) |
Oct 24, 2012 | 17.64 | 17.68 | 17.24 | 17.38 | 652,485 | -0.18(-1.02%) |
Oct 23, 2012 | 17.69 | 17.69 | 17.20 | 17.56 | 591,455 | -0.31(-1.75%) |
Oct 19, 2012 | 17.97 | 18.05 | 17.63 | 17.87 | 817,424 | -0.26(-1.43%) |
Oct 18, 2012 | 18.15 | 18.26 | 17.93 | 18.13 | 1,216,825 | -0.05(-0.29%) |
Oct 17, 2012 | 18.14 | 18.54 | 18.10 | 18.18 | 1,006,931 | +0.08(+0.44%) |
Oct 16, 2012 | 17.76 | 18.19 | 17.40 | 18.10 | 1,308,781 | +0.36(+2.01%) |
Oct 15, 2012 | 17.53 | 17.81 | 17.20 | 17.74 | 945,632 | +0.23(+1.32%) |
Oct 12, 2012 | 17.63 | 17.82 | 17.27 | 17.51 | 1,399,077 | -0.12(-0.66%) |
Oct 11, 2012 | 18.27 | 18.50 | 17.49 | 17.63 | 4,720,264 | +0.97(+5.83%) |
Oct 10, 2012 | 16.79 | 16.82 | 16.38 | 16.66 | 1,200,401 | -0.12(-0.69%) |
Oct 09, 2012 | 17.13 | 17.19 | 16.58 | 16.77 | 1,108,094 | -0.28(-1.62%) |
Oct 08, 2012 | 17.31 | 17.57 | 17.01 | 17.05 | 1,144,558 | -0.37(-2.15%) |
Oct 05, 2012 | 17.58 | 17.86 | 17.39 | 17.42 | 976,564 | -0.07(-0.41%) |
Oct 04, 2012 | 17.29 | 17.54 | 17.20 | 17.49 | 653,711 | +0.29(+1.66%) |
Oct 03, 2012 | 17.29 | 17.37 | 17.07 | 17.21 | 801,946 | -0.03(-0.15%) |
Oct 02, 2012 | 17.42 | 17.46 | 17.02 | 17.24 | 868,243 | -0.14(-0.82%) |
Oct 01, 2012 | 17.30 | 17.57 | 17.14 | 17.38 | 1,349,168 | +0.29(+1.67%) |
Sep 28, 2012 | 17.22 | 17.31 | 17.03 | 17.09 | 927,747 | -0.23(-1.34%) |
Sep 27, 2012 | 17.44 | 17.82 | 17.08 | 17.32 | 2,005,078 | -0.09(-0.51%) |
Sep 26, 2012 | 17.89 | 17.97 | 17.39 | 17.41 | 1,411,111 | -0.49(-2.74%) |
Sep 25, 2012 | 18.63 | 18.65 | 17.88 | 17.90 | 1,358,247 | -0.66(-3.55%) |
Sep 24, 2012 | 18.27 | 18.73 | 18.01 | 18.56 | 2,148,090 | +0.79(+4.46%) |
Sep 21, 2012 | 18.96 | 18.96 | 17.52 | 17.77 | 4,420,029 | -1.83(-9.32%) |
Sep 20, 2012 | 19.90 | 19.93 | 19.53 | 19.60 | 1,386,975 | -0.39(-1.96%) |
Sep 19, 2012 | 19.61 | 20.13 | 19.44 | 19.99 | 1,813,434 | +0.51(+2.61%) |
Sep 18, 2012 | 19.77 | 19.77 | 19.32 | 19.48 | 1,440,073 | -0.29(-1.44%) |
Sep 17, 2012 | 20.69 | 20.69 | 19.76 | 19.77 | 1,682,812 | -1.06(-5.09%) |
Sep 14, 2012 | 20.23 | 20.85 | 20.18 | 20.83 | 1,276,670 | +0.69(+3.41%) |
Sep 13, 2012 | 19.82 | 20.30 | 19.61 | 20.14 | 1,025,248 | +0.29(+1.48%) |
Sep 12, 2012 | 19.84 | 19.94 | 19.69 | 19.85 | 1,142,031 | +0.08(+0.41%) |
Sep 11, 2012 | 19.73 | 19.88 | 19.69 | 19.77 | 857,811 | +0.07(+0.36%) |
Sep 10, 2012 | 19.55 | 19.96 | 19.55 | 19.69 | 1,018,208 | +0.09(+0.45%) |
Sep 07, 2012 | 19.45 | 19.69 | 19.38 | 19.61 | 1,128,252 | +0.18(+0.92%) |
Sep 06, 2012 | 19.28 | 19.47 | 18.96 | 19.43 | 1,769,546 | +0.36(+1.87%) |
Sep 05, 2012 | 18.22 | 19.23 | 18.17 | 19.07 | 2,156,413 | +0.92(+5.06%) |
Sep 04, 2012 | 17.85 | 18.28 | 17.67 | 18.15 | 1,495,455 | +0.34(+1.90%) |
Aug 31, 2012 | 17.89 | 17.90 | 17.66 | 17.81 | 1,197,560 | +0.00(+0.00%) |
Aug 30, 2012 | 17.76 | 17.85 | 17.74 | 17.81 | 825,309 | -0.02(-0.13%) |
Aug 29, 2012 | 17.48 | 17.85 | 17.48 | 17.84 | 1,060,163 | +0.13(+0.75%) |
Aug 27, 2012 | 17.73 | 17.77 | 17.46 | 17.70 | 989,663 | +0.09(+0.50%) |
Aug 24, 2012 | 17.60 | 17.69 | 17.39 | 17.62 | 625,617 | +0.04(+0.20%) |
Aug 23, 2012 | 17.74 | 17.84 | 17.54 | 17.58 | 857,460 | -0.12(-0.70%) |
Aug 22, 2012 | 17.56 | 17.77 | 17.32 | 17.70 | 1,292,266 | +0.07(+0.40%) |
Aug 21, 2012 | 17.77 | 18.01 | 17.56 | 17.63 | 799,432 | -0.05(-0.30%) |
Aug 20, 2012 | 17.90 | 17.91 | 17.34 | 17.69 | 919,856 | -0.24(-1.33%) |
Aug 17, 2012 | 17.86 | 18.10 | 17.85 | 17.93 | 1,001,880 | +0.06(+0.35%) |
Aug 16, 2012 | 17.51 | 18.26 | 17.40 | 17.86 | 1,922,454 | +0.34(+1.92%) |
Aug 15, 2012 | 17.27 | 17.60 | 17.16 | 17.53 | 1,187,365 | +0.20(+1.13%) |
Aug 14, 2012 | 17.29 | 17.42 | 17.14 | 17.33 | 1,197,711 | +0.27(+1.56%) |
Aug 13, 2012 | 17.06 | 17.13 | 16.67 | 17.07 | 1,023,711 | -0.04(-0.21%) |
Aug 10, 2012 | 16.96 | 17.67 | 16.66 | 17.10 | 2,030,288 | +0.12(+0.73%) |
Aug 09, 2012 | 16.62 | 17.07 | 16.36 | 16.98 | 2,915,707 | +0.92(+5.74%) |
Aug 08, 2012 | 15.74 | 16.13 | 15.68 | 16.05 | 1,083,140 | +0.30(+1.91%) |
Aug 07, 2012 | 15.83 | 15.96 | 15.72 | 15.75 | 815,278 | +0.04(+0.28%) |
Aug 06, 2012 | 15.45 | 15.78 | 15.45 | 15.71 | 600,199 | +0.26(+1.66%) |
Aug 03, 2012 | 15.65 | 15.78 | 15.40 | 15.45 | 486,932 | +0.12(+0.81%) |
Aug 02, 2012 | 15.27 | 15.56 | 15.05 | 15.33 | 1,136,672 | -0.03(-0.17%) |