Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.90 | 17.28 | 16.88 | 17.18 | 1,261,255 | +0.06(+0.34%) |
Oct 26, 2012 | 17.10 | 17.12 | 17.12 | 17.12 | 1,152,125 | +0.09(+0.54%) |
Oct 25, 2012 | 17.09 | 17.17 | 16.90 | 17.03 | 1,082,633 | +0.13(+0.80%) |
Oct 24, 2012 | 17.13 | 17.16 | 16.88 | 16.89 | 816,995 | -0.21(-1.23%) |
Oct 23, 2012 | 16.89 | 17.22 | 16.75 | 17.10 | 865,625 | -0.03(-0.15%) |
Oct 19, 2012 | 17.35 | 17.56 | 16.99 | 17.13 | 1,891,672 | -0.28(-1.60%) |
Oct 18, 2012 | 17.13 | 17.47 | 17.09 | 17.41 | 1,748,549 | +0.21(+1.22%) |
Oct 17, 2012 | 16.77 | 17.20 | 16.75 | 17.20 | 2,848,022 | +0.43(+2.56%) |
Oct 16, 2012 | 16.40 | 16.83 | 16.34 | 16.77 | 2,004,523 | +0.43(+2.63%) |
Oct 15, 2012 | 15.92 | 16.40 | 15.90 | 16.34 | 1,388,620 | +0.51(+3.25%) |
Oct 12, 2012 | 15.80 | 15.99 | 15.67 | 15.82 | 1,640,744 | +0.05(+0.32%) |
Oct 11, 2012 | 16.13 | 16.17 | 15.66 | 15.77 | 1,623,667 | -0.17(-1.05%) |
Oct 10, 2012 | 15.97 | 16.09 | 15.81 | 15.94 | 1,707,620 | -0.04(-0.26%) |
Oct 09, 2012 | 16.39 | 16.39 | 15.94 | 15.98 | 1,928,957 | -0.20(-1.25%) |
Oct 08, 2012 | 16.60 | 16.65 | 16.18 | 16.18 | 1,173,566 | -0.49(-2.92%) |
Oct 05, 2012 | 16.22 | 16.81 | 16.22 | 16.67 | 2,597,880 | +0.71(+4.42%) |
Oct 04, 2012 | 15.59 | 16.00 | 15.49 | 15.97 | 1,043,452 | +0.45(+2.87%) |
Oct 03, 2012 | 15.61 | 15.66 | 15.40 | 15.52 | 758,090 | -0.02(-0.11%) |
Oct 02, 2012 | 15.68 | 15.79 | 15.41 | 15.54 | 1,204,538 | -0.03(-0.22%) |
Oct 01, 2012 | 15.81 | 15.85 | 15.45 | 15.57 | 1,389,072 | -0.18(-1.12%) |
Sep 28, 2012 | 15.87 | 15.89 | 15.63 | 15.75 | 1,364,297 | -0.16(-1.00%) |
Sep 27, 2012 | 15.65 | 15.97 | 15.40 | 15.91 | 1,198,418 | +0.36(+2.32%) |
Sep 26, 2012 | 15.80 | 15.91 | 15.32 | 15.55 | 1,128,272 | -0.24(-1.54%) |
Sep 25, 2012 | 16.04 | 16.25 | 15.78 | 15.79 | 1,381,098 | -0.17(-1.05%) |
Sep 24, 2012 | 16.08 | 16.18 | 15.92 | 15.96 | 1,169,327 | -0.29(-1.81%) |
Sep 21, 2012 | 16.27 | 16.40 | 16.16 | 16.25 | 2,202,482 | +0.14(+0.89%) |
Sep 20, 2012 | 15.97 | 16.24 | 15.92 | 16.11 | 1,007,279 | -0.01(-0.05%) |
Sep 19, 2012 | 15.94 | 16.18 | 15.89 | 16.12 | 1,002,251 | +0.21(+1.32%) |
Sep 18, 2012 | 16.13 | 16.33 | 15.76 | 15.91 | 1,355,674 | -0.29(-1.82%) |
Sep 17, 2012 | 16.59 | 16.60 | 16.14 | 16.20 | 1,857,122 | -0.42(-2.53%) |
Sep 14, 2012 | 16.63 | 16.81 | 16.39 | 16.62 | 2,141,533 | +0.06(+0.36%) |
Sep 13, 2012 | 16.97 | 17.03 | 16.01 | 16.56 | 5,854,882 | +0.13(+0.82%) |
Sep 12, 2012 | 16.22 | 16.44 | 16.11 | 16.43 | 2,063,392 | +0.30(+1.88%) |
Sep 11, 2012 | 16.26 | 16.34 | 16.04 | 16.13 | 1,506,224 | -0.11(-0.67%) |
Sep 10, 2012 | 16.46 | 16.49 | 16.17 | 16.23 | 1,671,116 | -0.05(-0.31%) |
Sep 07, 2012 | 16.29 | 16.46 | 16.16 | 16.29 | 1,133,809 | +0.01(+0.05%) |
Sep 06, 2012 | 15.93 | 16.37 | 15.90 | 16.28 | 1,536,997 | +0.42(+2.65%) |
Sep 05, 2012 | 16.02 | 16.10 | 15.86 | 15.86 | 1,612,726 | -0.18(-1.10%) |
Sep 04, 2012 | 15.52 | 16.13 | 15.52 | 16.03 | 1,923,625 | +0.50(+3.25%) |
Aug 31, 2012 | 15.60 | 15.64 | 15.47 | 15.53 | 2,345,256 | +0.10(+0.65%) |
Aug 30, 2012 | 15.88 | 15.88 | 15.37 | 15.43 | 2,133,362 | +0.10(+0.66%) |
Aug 29, 2012 | 15.31 | 15.53 | 15.24 | 15.33 | 1,172,579 | +0.17(+1.11%) |
Aug 27, 2012 | 15.39 | 15.40 | 15.12 | 15.16 | 1,379,612 | -0.15(-0.99%) |
Aug 24, 2012 | 15.02 | 15.36 | 15.02 | 15.31 | 1,006,583 | +0.20(+1.33%) |
Aug 23, 2012 | 15.20 | 15.33 | 14.94 | 15.11 | 1,225,999 | -0.13(-0.88%) |
Aug 22, 2012 | 15.12 | 15.43 | 15.12 | 15.24 | 1,197,874 | +0.18(+1.17%) |
Aug 21, 2012 | 15.13 | 15.33 | 14.97 | 15.07 | 714,807 | -0.02(-0.11%) |
Aug 20, 2012 | 15.27 | 15.34 | 15.05 | 15.08 | 991,230 | -0.25(-1.64%) |
Aug 17, 2012 | 15.02 | 15.34 | 14.97 | 15.34 | 1,245,863 | +0.32(+2.13%) |
Aug 16, 2012 | 14.87 | 15.08 | 14.73 | 15.02 | 861,323 | +0.15(+1.02%) |
Aug 15, 2012 | 14.69 | 14.89 | 14.60 | 14.87 | 854,280 | +0.19(+1.32%) |
Aug 14, 2012 | 14.73 | 14.95 | 14.60 | 14.67 | 1,266,634 | +0.03(+0.17%) |
Aug 13, 2012 | 14.64 | 14.67 | 14.34 | 14.65 | 969,464 | +0.03(+0.17%) |
Aug 10, 2012 | 14.75 | 14.83 | 14.57 | 14.62 | 692,074 | -0.23(-1.53%) |
Aug 09, 2012 | 14.60 | 15.03 | 14.41 | 14.85 | 1,332,183 | +0.18(+1.26%) |
Aug 08, 2012 | 14.51 | 14.70 | 14.42 | 14.66 | 1,061,138 | +0.04(+0.29%) |
Aug 07, 2012 | 14.41 | 14.71 | 14.37 | 14.62 | 1,151,435 | +0.26(+1.81%) |
Aug 06, 2012 | 14.09 | 14.45 | 14.09 | 14.36 | 1,353,092 | +0.32(+2.27%) |
Aug 03, 2012 | 14.04 | 14.18 | 13.72 | 14.04 | 1,964,965 | +0.31(+2.26%) |
Aug 02, 2012 | 13.65 | 13.93 | 13.55 | 13.73 | 1,721,357 | -0.06(-0.43%) |