Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.51 | 17.29 | 16.07 | 16.67 | 817,041 | +0.61(+3.80%) |
Oct 26, 2012 | 15.77 | 16.06 | 16.06 | 16.06 | 424,839 | -0.19(-1.17%) |
Oct 25, 2012 | 16.25 | 16.52 | 16.01 | 16.25 | 296,983 | +0.14(+0.87%) |
Oct 24, 2012 | 16.23 | 16.29 | 15.63 | 16.11 | 560,615 | +0.09(+0.57%) |
Oct 23, 2012 | 15.82 | 16.18 | 14.82 | 16.01 | 417,397 | -0.15(-0.92%) |
Oct 19, 2012 | 16.10 | 16.51 | 15.75 | 16.16 | 388,071 | +0.07(+0.41%) |
Oct 18, 2012 | 16.22 | 16.48 | 16.03 | 16.10 | 879,736 | -0.02(-0.10%) |
Oct 17, 2012 | 15.75 | 16.34 | 15.70 | 16.11 | 531,299 | +0.46(+2.95%) |
Oct 16, 2012 | 15.60 | 15.68 | 15.52 | 15.65 | 226,436 | +0.05(+0.32%) |
Oct 15, 2012 | 15.50 | 15.74 | 15.41 | 15.60 | 326,043 | +0.19(+1.23%) |
Oct 12, 2012 | 15.21 | 15.52 | 15.18 | 15.41 | 234,142 | +0.22(+1.47%) |
Oct 11, 2012 | 15.20 | 15.37 | 15.08 | 15.19 | 358,571 | +0.12(+0.77%) |
Oct 10, 2012 | 15.75 | 15.80 | 14.88 | 15.07 | 752,797 | -0.73(-4.65%) |
Oct 09, 2012 | 16.34 | 16.51 | 15.72 | 15.81 | 588,623 | -0.30(-1.85%) |
Oct 08, 2012 | 16.40 | 16.44 | 16.00 | 16.11 | 135,640 | -0.38(-2.30%) |
Oct 05, 2012 | 16.48 | 16.81 | 16.31 | 16.48 | 1,328,286 | +0.05(+0.30%) |
Oct 04, 2012 | 16.56 | 16.59 | 16.32 | 16.44 | 217,019 | -0.08(-0.50%) |
Oct 03, 2012 | 16.68 | 16.72 | 16.25 | 16.52 | 393,454 | -0.20(-1.19%) |
Oct 02, 2012 | 17.05 | 17.05 | 16.58 | 16.72 | 607,599 | -0.35(-2.03%) |
Oct 01, 2012 | 16.54 | 17.12 | 16.41 | 17.06 | 553,675 | +0.45(+2.73%) |
Sep 28, 2012 | 16.45 | 16.71 | 16.45 | 16.61 | 704,182 | +0.03(+0.20%) |
Sep 27, 2012 | 16.22 | 16.62 | 16.11 | 16.58 | 375,807 | +0.45(+2.82%) |
Sep 26, 2012 | 15.87 | 16.25 | 15.46 | 16.12 | 706,302 | +0.02(+0.15%) |
Sep 25, 2012 | 16.13 | 16.41 | 16.01 | 16.10 | 589,570 | +0.02(+0.10%) |
Sep 24, 2012 | 16.10 | 16.26 | 15.75 | 16.08 | 494,704 | -0.02(-0.10%) |
Sep 21, 2012 | 16.20 | 16.37 | 15.97 | 16.10 | 564,808 | +0.07(+0.41%) |
Sep 20, 2012 | 16.02 | 16.11 | 15.84 | 16.03 | 758,872 | -0.01(-0.05%) |
Sep 19, 2012 | 15.84 | 16.27 | 15.84 | 16.04 | 353,171 | +0.12(+0.73%) |
Sep 18, 2012 | 16.36 | 16.52 | 15.79 | 15.92 | 439,453 | -0.54(-3.26%) |
Sep 17, 2012 | 16.72 | 17.05 | 16.46 | 16.46 | 183,792 | -0.38(-2.25%) |
Sep 14, 2012 | 16.30 | 16.93 | 16.30 | 16.84 | 513,932 | +0.61(+3.76%) |
Sep 13, 2012 | 16.10 | 16.46 | 15.76 | 16.23 | 926,488 | +0.20(+1.24%) |
Sep 12, 2012 | 15.72 | 16.08 | 15.54 | 16.03 | 553,485 | +0.45(+2.86%) |
Sep 11, 2012 | 15.99 | 16.23 | 15.37 | 15.59 | 1,381,156 | -0.43(-2.68%) |
Sep 10, 2012 | 15.77 | 16.10 | 15.73 | 16.01 | 530,643 | +0.31(+2.00%) |
Sep 07, 2012 | 14.88 | 15.92 | 14.88 | 15.70 | 445,229 | +0.83(+5.61%) |
Sep 06, 2012 | 14.47 | 15.00 | 14.45 | 14.87 | 575,200 | +0.40(+2.80%) |
Sep 05, 2012 | 15.06 | 15.63 | 14.39 | 14.46 | 691,161 | +0.01(+0.06%) |
Sep 04, 2012 | 14.78 | 14.83 | 14.33 | 14.45 | 232,821 | -0.21(-1.46%) |
Aug 31, 2012 | 15.10 | 15.10 | 14.58 | 14.67 | 458,029 | -0.29(-1.93%) |
Aug 30, 2012 | 15.64 | 15.65 | 14.92 | 14.96 | 200,639 | -0.62(-3.97%) |
Aug 29, 2012 | 15.64 | 15.73 | 15.50 | 15.58 | 269,572 | -0.29(-1.82%) |
Aug 27, 2012 | 16.10 | 16.10 | 15.82 | 15.87 | 268,479 | +0.05(+0.31%) |
Aug 24, 2012 | 16.00 | 16.06 | 15.61 | 15.82 | 475,846 | -0.15(-0.93%) |
Aug 23, 2012 | 16.02 | 16.06 | 15.78 | 15.96 | 203,633 | -0.06(-0.36%) |
Aug 22, 2012 | 15.61 | 16.07 | 15.54 | 16.02 | 215,049 | +0.25(+1.57%) |
Aug 21, 2012 | 15.82 | 16.01 | 15.68 | 15.78 | 334,058 | -0.02(-0.10%) |
Aug 20, 2012 | 15.90 | 16.07 | 15.38 | 15.79 | 228,164 | -0.13(-0.83%) |
Aug 17, 2012 | 15.81 | 16.01 | 15.68 | 15.92 | 342,602 | +0.07(+0.47%) |
Aug 16, 2012 | 15.75 | 16.13 | 15.53 | 15.85 | 270,228 | +0.12(+0.73%) |
Aug 15, 2012 | 15.95 | 16.06 | 15.48 | 15.73 | 379,932 | -0.21(-1.29%) |
Aug 14, 2012 | 15.86 | 16.15 | 15.48 | 15.94 | 356,708 | +0.21(+1.31%) |
Aug 13, 2012 | 15.66 | 15.94 | 15.52 | 15.73 | 211,040 | +0.03(+0.21%) |
Aug 10, 2012 | 15.51 | 15.96 | 15.28 | 15.70 | 261,555 | +0.23(+1.49%) |
Aug 09, 2012 | 15.25 | 15.67 | 15.13 | 15.47 | 412,798 | +0.19(+1.24%) |
Aug 08, 2012 | 14.92 | 15.54 | 14.69 | 15.28 | 371,487 | +0.52(+3.52%) |
Aug 07, 2012 | 14.45 | 15.14 | 14.33 | 14.76 | 408,187 | +0.41(+2.88%) |
Aug 06, 2012 | 14.79 | 14.79 | 14.18 | 14.35 | 358,021 | -0.26(-1.81%) |
Aug 03, 2012 | 14.64 | 14.85 | 14.30 | 14.61 | 1,064,840 | +0.21(+1.43%) |
Aug 02, 2012 | 14.65 | 15.00 | 13.97 | 14.40 | 421,639 | -0.31(-2.13%) |