Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.51 | 17.56 | 16.68 | 17.29 | 898,829 | -0.22(-1.26%) |
Oct 26, 2012 | 17.70 | 17.51 | 17.51 | 17.51 | 951,900 | -0.17(-0.96%) |
Oct 25, 2012 | 17.45 | 17.72 | 17.34 | 17.68 | 745,265 | +0.41(+2.37%) |
Oct 24, 2012 | 17.85 | 18.00 | 17.09 | 17.27 | 1,183,141 | -0.20(-1.14%) |
Oct 23, 2012 | 18.51 | 18.56 | 17.37 | 17.47 | 1,689,416 | -1.48(-7.81%) |
Oct 19, 2012 | 19.40 | 19.75 | 18.81 | 18.95 | 938,276 | -0.65(-3.32%) |
Oct 18, 2012 | 19.30 | 19.64 | 19.20 | 19.60 | 521,778 | +0.20(+1.03%) |
Oct 17, 2012 | 18.71 | 19.47 | 18.56 | 19.40 | 609,976 | +0.65(+3.47%) |
Oct 16, 2012 | 18.52 | 18.78 | 18.49 | 18.75 | 525,992 | +0.35(+1.90%) |
Oct 15, 2012 | 18.49 | 18.54 | 18.07 | 18.40 | 500,793 | -0.12(-0.65%) |
Oct 12, 2012 | 18.61 | 18.79 | 18.47 | 18.52 | 455,358 | -0.15(-0.80%) |
Oct 11, 2012 | 18.69 | 18.83 | 18.46 | 18.67 | 426,635 | +0.27(+1.47%) |
Oct 10, 2012 | 18.67 | 18.78 | 18.16 | 18.40 | 627,473 | -0.33(-1.76%) |
Oct 09, 2012 | 18.84 | 19.15 | 18.63 | 18.73 | 783,194 | -0.15(-0.79%) |
Oct 08, 2012 | 18.66 | 18.93 | 18.55 | 18.88 | 633,352 | +0.11(+0.59%) |
Oct 05, 2012 | 18.55 | 18.99 | 18.45 | 18.77 | 823,893 | +0.42(+2.29%) |
Oct 04, 2012 | 18.34 | 18.43 | 18.17 | 18.35 | 456,726 | +0.11(+0.60%) |
Oct 03, 2012 | 18.51 | 18.55 | 18.14 | 18.24 | 889,576 | -0.26(-1.41%) |
Oct 02, 2012 | 18.48 | 18.57 | 18.17 | 18.50 | 868,344 | +0.15(+0.82%) |
Oct 01, 2012 | 18.49 | 18.68 | 18.13 | 18.35 | 1,113,119 | +0.08(+0.44%) |
Sep 28, 2012 | 18.67 | 18.77 | 18.27 | 18.27 | 798,746 | -0.55(-2.92%) |
Sep 27, 2012 | 18.62 | 18.92 | 18.32 | 18.82 | 537,713 | +0.42(+2.28%) |
Sep 26, 2012 | 18.68 | 18.76 | 18.32 | 18.40 | 609,805 | -0.29(-1.55%) |
Sep 25, 2012 | 19.51 | 19.55 | 18.67 | 18.69 | 960,321 | -0.76(-3.91%) |
Sep 24, 2012 | 19.38 | 19.65 | 19.12 | 19.45 | 698,876 | -0.13(-0.66%) |
Sep 21, 2012 | 19.74 | 19.87 | 19.28 | 19.58 | 2,060,305 | +0.11(+0.56%) |
Sep 20, 2012 | 19.26 | 19.65 | 19.11 | 19.47 | 772,043 | +0.00(+0.00%) |
Sep 19, 2012 | 19.76 | 19.80 | 19.12 | 19.47 | 899,892 | -0.23(-1.17%) |
Sep 18, 2012 | 19.93 | 20.10 | 19.57 | 19.70 | 989,395 | -0.30(-1.50%) |
Sep 17, 2012 | 20.37 | 20.44 | 19.84 | 20.00 | 1,043,940 | -0.56(-2.72%) |
Sep 14, 2012 | 19.60 | 20.81 | 19.56 | 20.56 | 1,349,105 | +1.04(+5.33%) |
Sep 13, 2012 | 19.00 | 19.59 | 18.61 | 19.52 | 722,873 | +0.52(+2.74%) |
Sep 12, 2012 | 18.95 | 19.09 | 18.81 | 19.00 | 383,092 | +0.21(+1.12%) |
Sep 11, 2012 | 18.67 | 19.08 | 18.67 | 18.79 | 599,876 | +0.20(+1.08%) |
Sep 10, 2012 | 18.65 | 18.80 | 18.54 | 18.59 | 644,071 | -0.04(-0.21%) |
Sep 07, 2012 | 18.11 | 18.86 | 18.02 | 18.63 | 597,715 | +0.65(+3.62%) |
Sep 06, 2012 | 17.74 | 18.31 | 17.68 | 17.98 | 1,008,538 | +0.41(+2.33%) |
Sep 05, 2012 | 17.79 | 17.87 | 17.48 | 17.57 | 1,465,869 | -0.19(-1.07%) |
Sep 04, 2012 | 17.62 | 17.87 | 17.24 | 17.76 | 981,344 | +0.14(+0.79%) |
Aug 31, 2012 | 17.62 | 17.77 | 17.31 | 17.62 | 497,217 | +0.23(+1.32%) |
Aug 30, 2012 | 17.75 | 17.80 | 17.25 | 17.39 | 665,648 | -0.53(-2.96%) |
Aug 29, 2012 | 18.05 | 18.11 | 17.65 | 17.92 | 484,894 | -0.12(-0.67%) |
Aug 27, 2012 | 18.17 | 18.25 | 17.85 | 18.04 | 767,882 | -0.03(-0.17%) |
Aug 24, 2012 | 18.17 | 18.31 | 17.76 | 18.07 | 885,880 | -0.16(-0.88%) |
Aug 23, 2012 | 18.74 | 18.81 | 18.01 | 18.23 | 665,362 | -0.61(-3.24%) |
Aug 22, 2012 | 19.16 | 19.22 | 18.63 | 18.84 | 910,192 | -0.41(-2.13%) |
Aug 21, 2012 | 19.13 | 19.55 | 19.10 | 19.25 | 678,630 | +0.16(+0.84%) |
Aug 20, 2012 | 18.93 | 19.20 | 18.66 | 19.09 | 718,426 | +0.10(+0.53%) |
Aug 17, 2012 | 18.89 | 19.02 | 18.60 | 18.99 | 601,374 | +0.05(+0.26%) |
Aug 16, 2012 | 18.79 | 18.99 | 18.48 | 18.94 | 464,321 | +0.18(+0.96%) |
Aug 15, 2012 | 18.56 | 18.76 | 18.44 | 18.76 | 385,346 | +0.10(+0.54%) |
Aug 14, 2012 | 18.73 | 18.98 | 18.56 | 18.66 | 732,845 | +0.08(+0.43%) |
Aug 13, 2012 | 18.87 | 18.87 | 18.33 | 18.58 | 634,590 | -0.27(-1.43%) |
Aug 10, 2012 | 18.63 | 18.91 | 18.45 | 18.85 | 618,667 | +0.02(+0.11%) |
Aug 09, 2012 | 18.24 | 18.89 | 18.08 | 18.83 | 939,294 | +0.54(+2.95%) |
Aug 08, 2012 | 18.20 | 18.60 | 18.06 | 18.29 | 679,925 | +0.00(+0.00%) |
Aug 07, 2012 | 17.95 | 18.45 | 17.84 | 18.29 | 1,077,149 | +0.43(+2.41%) |
Aug 06, 2012 | 17.52 | 17.93 | 17.45 | 17.86 | 530,193 | +0.41(+2.35%) |
Aug 03, 2012 | 17.24 | 17.66 | 17.05 | 17.45 | 890,485 | +0.65(+3.87%) |
Aug 02, 2012 | 17.50 | 17.60 | 16.49 | 16.80 | 1,213,477 | -0.96(-5.41%) |