Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.27 | 15.42 | 14.93 | 15.06 | 2,616,181 | +0.43(+2.96%) |
Oct 26, 2012 | 14.61 | 14.62 | 14.62 | 14.62 | 2,249,112 | -0.09(-0.59%) |
Oct 25, 2012 | 14.93 | 14.99 | 14.69 | 14.71 | 2,526,964 | -0.16(-1.11%) |
Oct 24, 2012 | 15.38 | 15.40 | 14.87 | 14.88 | 1,725,347 | -0.41(-2.66%) |
Oct 23, 2012 | 15.59 | 15.62 | 15.25 | 15.28 | 2,877,314 | -0.25(-1.62%) |
Oct 19, 2012 | 15.47 | 15.57 | 15.31 | 15.53 | 2,022,861 | +0.03(+0.17%) |
Oct 18, 2012 | 15.40 | 15.52 | 15.23 | 15.51 | 1,979,280 | +0.08(+0.51%) |
Oct 17, 2012 | 15.60 | 15.65 | 15.37 | 15.43 | 3,158,946 | -0.03(-0.22%) |
Oct 16, 2012 | 15.47 | 15.53 | 15.41 | 15.46 | 2,295,103 | +0.07(+0.45%) |
Oct 15, 2012 | 15.37 | 15.58 | 15.25 | 15.40 | 2,444,220 | +0.32(+2.13%) |
Oct 12, 2012 | 15.18 | 15.21 | 14.98 | 15.08 | 774,002 | -0.13(-0.85%) |
Oct 11, 2012 | 15.47 | 15.61 | 15.21 | 15.21 | 1,511,650 | -0.10(-0.68%) |
Oct 10, 2012 | 15.32 | 15.52 | 15.16 | 15.31 | 2,303,945 | +0.02(+0.11%) |
Oct 09, 2012 | 15.40 | 15.60 | 15.09 | 15.29 | 2,658,040 | -0.21(-1.34%) |
Oct 08, 2012 | 15.72 | 15.89 | 15.49 | 15.50 | 1,658,350 | -0.31(-1.97%) |
Oct 05, 2012 | 15.82 | 15.98 | 15.65 | 15.81 | 2,249,759 | +0.30(+1.96%) |
Oct 04, 2012 | 15.40 | 15.73 | 15.15 | 15.51 | 3,367,910 | +0.10(+0.67%) |
Oct 03, 2012 | 16.10 | 16.11 | 15.33 | 15.40 | 2,620,402 | -0.64(-4.00%) |
Oct 02, 2012 | 16.25 | 16.61 | 15.36 | 16.05 | 8,635,915 | -0.76(-4.54%) |
Oct 01, 2012 | 16.71 | 17.00 | 16.69 | 16.81 | 1,325,659 | +0.16(+0.94%) |
Sep 28, 2012 | 16.68 | 16.86 | 16.44 | 16.65 | 1,660,512 | -0.15(-0.88%) |
Sep 27, 2012 | 17.09 | 17.09 | 16.77 | 16.80 | 2,044,459 | -0.16(-0.92%) |
Sep 26, 2012 | 17.32 | 17.34 | 16.67 | 16.96 | 2,529,078 | -0.38(-2.20%) |
Sep 25, 2012 | 18.05 | 18.13 | 17.29 | 17.34 | 1,405,460 | -0.47(-2.63%) |
Sep 24, 2012 | 17.69 | 17.95 | 17.57 | 17.80 | 954,622 | +0.15(+0.83%) |
Sep 21, 2012 | 17.48 | 17.76 | 17.46 | 17.66 | 1,491,682 | +0.26(+1.49%) |
Sep 20, 2012 | 17.31 | 17.40 | 17.09 | 17.40 | 1,717,943 | -0.02(-0.10%) |
Sep 19, 2012 | 17.77 | 18.01 | 17.35 | 17.41 | 2,524,288 | -0.16(-0.94%) |
Sep 18, 2012 | 17.77 | 17.82 | 17.56 | 17.58 | 1,433,320 | -0.13(-0.73%) |
Sep 17, 2012 | 17.86 | 18.05 | 17.61 | 17.71 | 1,625,056 | -0.27(-1.49%) |
Sep 14, 2012 | 18.05 | 18.35 | 17.83 | 17.98 | 1,106,181 | +0.08(+0.44%) |
Sep 13, 2012 | 17.73 | 18.19 | 17.64 | 17.90 | 2,294,528 | +0.18(+1.03%) |
Sep 12, 2012 | 17.77 | 18.16 | 17.54 | 17.72 | 2,544,084 | +0.10(+0.54%) |
Sep 11, 2012 | 17.09 | 17.73 | 17.08 | 17.62 | 1,758,779 | +0.60(+3.51%) |
Sep 10, 2012 | 17.23 | 17.30 | 16.89 | 17.02 | 1,881,330 | -0.44(-2.53%) |
Sep 07, 2012 | 17.02 | 17.70 | 17.00 | 17.47 | 1,459,086 | +0.50(+2.96%) |
Sep 06, 2012 | 16.62 | 17.01 | 16.61 | 16.96 | 2,457,987 | +0.35(+2.09%) |
Sep 05, 2012 | 16.76 | 16.76 | 16.50 | 16.62 | 1,034,167 | -0.12(-0.72%) |
Sep 04, 2012 | 16.89 | 16.90 | 16.58 | 16.74 | 1,868,538 | -0.16(-0.97%) |
Aug 31, 2012 | 16.41 | 16.92 | 16.36 | 16.90 | 2,002,388 | +0.63(+3.89%) |
Aug 30, 2012 | 16.31 | 16.36 | 16.08 | 16.27 | 1,872,296 | -0.07(-0.42%) |
Aug 29, 2012 | 16.45 | 16.48 | 15.97 | 16.34 | 965,149 | -0.23(-1.36%) |
Aug 27, 2012 | 16.70 | 16.81 | 16.51 | 16.57 | 1,386,113 | -0.49(-2.89%) |
Aug 24, 2012 | 16.70 | 17.17 | 16.68 | 17.06 | 2,893,153 | +0.34(+2.02%) |
Aug 23, 2012 | 16.80 | 16.96 | 16.54 | 16.72 | 3,470,403 | -0.18(-1.08%) |
Aug 22, 2012 | 17.69 | 17.74 | 16.85 | 16.90 | 3,666,399 | -0.95(-5.34%) |
Aug 21, 2012 | 18.41 | 18.58 | 17.61 | 17.86 | 2,819,303 | -0.59(-3.19%) |
Aug 20, 2012 | 18.32 | 18.58 | 17.95 | 18.45 | 2,225,309 | -0.26(-1.39%) |
Aug 17, 2012 | 18.76 | 18.90 | 18.64 | 18.71 | 1,411,821 | +0.03(+0.19%) |
Aug 16, 2012 | 18.87 | 18.90 | 18.61 | 18.67 | 2,767,064 | -0.05(-0.28%) |
Aug 15, 2012 | 18.68 | 18.81 | 18.53 | 18.72 | 1,980,981 | +0.11(+0.61%) |
Aug 14, 2012 | 18.70 | 18.77 | 18.51 | 18.61 | 2,118,459 | -0.25(-1.33%) |
Aug 13, 2012 | 18.88 | 19.06 | 18.77 | 18.86 | 968,078 | -0.23(-1.23%) |
Aug 10, 2012 | 19.00 | 19.36 | 18.84 | 19.10 | 2,210,506 | -0.10(-0.54%) |
Aug 09, 2012 | 19.21 | 19.47 | 19.01 | 19.20 | 982,466 | -0.03(-0.14%) |
Aug 08, 2012 | 18.74 | 19.32 | 18.64 | 19.23 | 3,198,956 | +0.16(+0.86%) |
Aug 07, 2012 | 19.15 | 19.42 | 18.94 | 19.06 | 2,521,680 | -0.32(-1.65%) |
Aug 06, 2012 | 19.16 | 19.70 | 19.06 | 19.38 | 1,462,244 | +0.28(+1.45%) |
Aug 03, 2012 | 19.63 | 19.67 | 18.94 | 19.10 | 2,375,836 | +0.04(+0.23%) |
Aug 02, 2012 | 18.48 | 19.33 | 18.28 | 19.06 | 5,374,821 | +0.53(+2.85%) |