Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.20 | 16.46 | 15.43 | 15.96 | 2,455,276 | -0.22(-1.36%) |
Oct 26, 2012 | 16.49 | 16.18 | 16.18 | 16.18 | 1,174,400 | -0.27(-1.64%) |
Oct 25, 2012 | 16.48 | 16.55 | 16.34 | 16.45 | 728,091 | +0.10(+0.61%) |
Oct 24, 2012 | 16.25 | 16.63 | 16.20 | 16.35 | 861,268 | +0.18(+1.11%) |
Oct 23, 2012 | 16.65 | 16.66 | 15.89 | 16.17 | 3,456,692 | -1.05(-6.10%) |
Oct 19, 2012 | 17.73 | 17.73 | 17.06 | 17.22 | 1,385,935 | -0.54(-3.04%) |
Oct 18, 2012 | 18.05 | 18.27 | 17.73 | 17.76 | 869,504 | -0.29(-1.61%) |
Oct 17, 2012 | 17.59 | 18.14 | 17.59 | 18.05 | 779,341 | +0.43(+2.44%) |
Oct 16, 2012 | 17.16 | 17.67 | 17.00 | 17.62 | 756,579 | +0.49(+2.86%) |
Oct 15, 2012 | 16.81 | 17.18 | 16.75 | 17.13 | 1,184,396 | +0.38(+2.27%) |
Oct 12, 2012 | 17.10 | 17.22 | 16.62 | 16.75 | 1,455,936 | -0.38(-2.22%) |
Oct 11, 2012 | 17.42 | 17.61 | 16.81 | 17.13 | 1,996,698 | -0.13(-0.75%) |
Oct 10, 2012 | 18.09 | 18.13 | 17.16 | 17.26 | 1,073,041 | -0.86(-4.75%) |
Oct 09, 2012 | 18.46 | 18.53 | 18.07 | 18.12 | 742,315 | -0.34(-1.84%) |
Oct 08, 2012 | 18.21 | 18.63 | 18.14 | 18.46 | 621,261 | +0.10(+0.54%) |
Oct 05, 2012 | 18.08 | 18.39 | 17.94 | 18.36 | 1,006,450 | +0.31(+1.72%) |
Oct 04, 2012 | 18.17 | 18.26 | 17.95 | 18.05 | 813,323 | -0.08(-0.44%) |
Oct 03, 2012 | 18.36 | 18.41 | 17.97 | 18.13 | 974,156 | -0.24(-1.31%) |
Oct 02, 2012 | 17.90 | 18.41 | 17.90 | 18.37 | 1,031,637 | +0.47(+2.63%) |
Oct 01, 2012 | 18.13 | 18.21 | 17.80 | 17.90 | 1,129,574 | -0.15(-0.83%) |
Sep 28, 2012 | 17.75 | 18.13 | 17.71 | 18.05 | 1,055,074 | +0.28(+1.58%) |
Sep 27, 2012 | 17.85 | 17.94 | 17.68 | 17.77 | 1,249,101 | +0.01(+0.06%) |
Sep 26, 2012 | 17.72 | 17.97 | 17.32 | 17.76 | 1,102,106 | +0.04(+0.23%) |
Sep 25, 2012 | 18.59 | 18.72 | 17.67 | 17.72 | 2,138,256 | -0.89(-4.78%) |
Sep 24, 2012 | 19.75 | 19.78 | 18.56 | 18.61 | 1,502,483 | -1.34(-6.72%) |
Sep 21, 2012 | 19.31 | 20.00 | 19.25 | 19.95 | 2,671,080 | +0.72(+3.74%) |
Sep 20, 2012 | 18.88 | 19.27 | 18.83 | 19.23 | 1,344,219 | +0.28(+1.48%) |
Sep 19, 2012 | 18.32 | 18.98 | 18.28 | 18.95 | 1,709,714 | +0.66(+3.61%) |
Sep 18, 2012 | 18.00 | 18.36 | 18.00 | 18.29 | 1,140,260 | +0.32(+1.78%) |
Sep 17, 2012 | 17.83 | 18.03 | 17.72 | 17.97 | 966,032 | +0.09(+0.50%) |
Sep 14, 2012 | 17.40 | 17.96 | 17.35 | 17.88 | 1,822,445 | +0.50(+2.88%) |
Sep 13, 2012 | 18.15 | 18.20 | 17.28 | 17.38 | 2,880,166 | -0.79(-4.35%) |
Sep 12, 2012 | 18.00 | 18.34 | 17.98 | 18.17 | 1,756,322 | +0.24(+1.34%) |
Sep 11, 2012 | 17.79 | 18.22 | 17.64 | 17.93 | 1,763,096 | +0.04(+0.22%) |
Sep 10, 2012 | 18.34 | 18.37 | 17.63 | 17.89 | 2,869,647 | -0.44(-2.40%) |
Sep 07, 2012 | 19.65 | 19.66 | 18.23 | 18.33 | 2,768,570 | -1.28(-6.53%) |
Sep 06, 2012 | 19.45 | 19.75 | 19.43 | 19.61 | 1,318,507 | +0.20(+1.03%) |
Sep 05, 2012 | 20.00 | 20.03 | 19.36 | 19.41 | 1,922,487 | -0.60(-3.00%) |
Sep 04, 2012 | 20.01 | 20.04 | 19.89 | 20.01 | 1,333,572 | +0.00(+0.00%) |
Aug 31, 2012 | 19.98 | 20.13 | 19.81 | 20.01 | 580,897 | +0.09(+0.45%) |
Aug 30, 2012 | 19.57 | 19.98 | 19.51 | 19.92 | 1,858,050 | -0.28(-1.39%) |
Aug 29, 2012 | 20.30 | 20.43 | 20.09 | 20.20 | 1,066,427 | -0.09(-0.44%) |
Aug 27, 2012 | 20.12 | 20.53 | 19.91 | 20.29 | 1,088,948 | +0.25(+1.25%) |
Aug 24, 2012 | 19.87 | 20.11 | 19.87 | 20.04 | 1,014,797 | +0.14(+0.70%) |
Aug 23, 2012 | 19.36 | 19.98 | 19.33 | 19.90 | 1,435,304 | +0.56(+2.90%) |
Aug 22, 2012 | 19.24 | 19.42 | 19.15 | 19.34 | 779,355 | +0.04(+0.21%) |
Aug 21, 2012 | 18.80 | 19.48 | 18.77 | 19.30 | 1,476,249 | +0.52(+2.77%) |
Aug 20, 2012 | 18.86 | 18.92 | 18.25 | 18.78 | 1,206,250 | -0.16(-0.84%) |
Aug 17, 2012 | 18.79 | 18.95 | 18.57 | 18.94 | 1,028,885 | +0.17(+0.91%) |
Aug 16, 2012 | 18.51 | 19.03 | 18.31 | 18.77 | 1,390,071 | +0.27(+1.46%) |
Aug 15, 2012 | 18.22 | 18.52 | 18.14 | 18.50 | 854,803 | +0.25(+1.37%) |
Aug 14, 2012 | 18.26 | 18.48 | 18.22 | 18.25 | 1,620,264 | +0.06(+0.33%) |
Aug 13, 2012 | 18.12 | 18.31 | 17.83 | 18.19 | 1,448,045 | -0.02(-0.11%) |
Aug 10, 2012 | 17.75 | 18.31 | 17.70 | 18.21 | 2,304,239 | +0.44(+2.48%) |
Aug 09, 2012 | 17.61 | 18.00 | 17.61 | 17.77 | 1,829,194 | +0.17(+0.97%) |
Aug 08, 2012 | 18.15 | 18.32 | 17.47 | 17.60 | 2,686,164 | -0.55(-3.03%) |
Aug 07, 2012 | 18.31 | 18.58 | 18.12 | 18.15 | 2,011,668 | -0.15(-0.82%) |
Aug 06, 2012 | 18.47 | 18.82 | 17.98 | 18.30 | 4,229,967 | -0.18(-0.97%) |
Aug 03, 2012 | 19.66 | 20.02 | 18.43 | 18.48 | 5,986,090 | -1.09(-5.57%) |
Aug 02, 2012 | 20.29 | 20.70 | 17.75 | 19.57 | 11,257,495 | -5.35(-21.47%) |