Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.42 | 16.70 | 16.26 | 16.63 | 187,915 | +0.15(+0.92%) |
Oct 26, 2012 | 16.47 | 16.48 | 16.48 | 16.48 | 380,718 | +0.07(+0.40%) |
Oct 25, 2012 | 16.53 | 16.60 | 16.25 | 16.42 | 256,771 | +0.00(+0.02%) |
Oct 24, 2012 | 16.43 | 16.57 | 16.32 | 16.41 | 328,052 | +0.08(+0.47%) |
Oct 23, 2012 | 16.27 | 16.57 | 16.27 | 16.34 | 523,755 | +0.03(+0.21%) |
Oct 19, 2012 | 16.81 | 16.81 | 16.07 | 16.30 | 302,629 | -0.55(-3.24%) |
Oct 18, 2012 | 16.61 | 17.05 | 16.61 | 16.85 | 252,493 | +0.20(+1.18%) |
Oct 17, 2012 | 16.62 | 16.73 | 16.50 | 16.65 | 193,289 | +0.05(+0.32%) |
Oct 16, 2012 | 16.63 | 16.75 | 16.45 | 16.60 | 253,117 | +0.09(+0.56%) |
Oct 15, 2012 | 16.40 | 16.55 | 16.40 | 16.50 | 184,063 | +0.03(+0.16%) |
Oct 12, 2012 | 16.89 | 16.89 | 16.37 | 16.48 | 395,463 | -0.31(-1.86%) |
Oct 11, 2012 | 16.86 | 16.98 | 16.64 | 16.79 | 318,843 | +0.04(+0.25%) |
Oct 10, 2012 | 16.70 | 16.84 | 16.50 | 16.75 | 320,414 | +0.11(+0.67%) |
Oct 09, 2012 | 17.29 | 17.30 | 16.62 | 16.64 | 568,700 | -0.59(-3.44%) |
Oct 08, 2012 | 17.33 | 17.42 | 17.23 | 17.23 | 225,362 | -0.08(-0.47%) |
Oct 05, 2012 | 17.78 | 17.78 | 17.15 | 17.31 | 460,263 | -0.42(-2.34%) |
Oct 04, 2012 | 17.75 | 17.80 | 17.60 | 17.72 | 358,811 | +0.07(+0.37%) |
Oct 03, 2012 | 17.77 | 17.78 | 17.46 | 17.66 | 286,987 | -0.09(-0.52%) |
Oct 02, 2012 | 17.71 | 17.93 | 17.62 | 17.75 | 346,921 | +0.16(+0.92%) |
Oct 01, 2012 | 17.28 | 18.07 | 17.12 | 17.59 | 942,022 | +0.31(+1.78%) |
Sep 28, 2012 | 17.18 | 17.28 | 17.02 | 17.28 | 596,081 | +0.14(+0.81%) |
Sep 27, 2012 | 17.14 | 17.17 | 16.86 | 17.14 | 302,678 | +0.08(+0.50%) |
Sep 26, 2012 | 17.22 | 17.22 | 16.92 | 17.06 | 275,490 | -0.07(-0.40%) |
Sep 25, 2012 | 16.94 | 17.30 | 16.78 | 17.13 | 373,465 | +0.36(+2.13%) |
Sep 24, 2012 | 16.43 | 16.97 | 16.42 | 16.77 | 265,158 | +0.36(+2.20%) |
Sep 21, 2012 | 16.77 | 16.89 | 16.38 | 16.41 | 790,723 | -0.13(-0.81%) |
Sep 20, 2012 | 16.58 | 16.66 | 16.47 | 16.54 | 387,232 | -0.03(-0.19%) |
Sep 19, 2012 | 16.32 | 16.59 | 16.27 | 16.57 | 289,408 | +0.32(+1.96%) |
Sep 18, 2012 | 16.15 | 16.27 | 15.87 | 16.25 | 316,037 | +0.17(+1.05%) |
Sep 17, 2012 | 15.92 | 16.12 | 15.77 | 16.09 | 117,489 | +0.17(+1.04%) |
Sep 14, 2012 | 16.10 | 16.15 | 15.89 | 15.92 | 214,390 | -0.08(-0.53%) |
Sep 13, 2012 | 15.86 | 16.11 | 15.62 | 16.00 | 192,312 | +0.12(+0.75%) |
Sep 12, 2012 | 16.00 | 16.00 | 15.72 | 15.89 | 146,906 | +0.08(+0.51%) |
Sep 11, 2012 | 15.80 | 15.95 | 15.72 | 15.80 | 140,766 | +0.00(+0.02%) |
Sep 10, 2012 | 15.99 | 16.05 | 15.70 | 15.80 | 152,674 | -0.22(-1.37%) |
Sep 07, 2012 | 15.88 | 16.04 | 15.68 | 16.02 | 266,684 | +0.24(+1.51%) |
Sep 06, 2012 | 15.46 | 15.81 | 15.46 | 15.78 | 242,993 | +0.38(+2.50%) |
Sep 05, 2012 | 15.49 | 15.57 | 15.26 | 15.40 | 227,772 | -0.12(-0.79%) |
Sep 04, 2012 | 15.54 | 15.56 | 15.31 | 15.52 | 263,356 | +0.07(+0.45%) |
Aug 31, 2012 | 15.59 | 15.63 | 15.30 | 15.45 | 150,003 | -0.03(-0.20%) |
Aug 30, 2012 | 15.50 | 15.53 | 15.39 | 15.48 | 97,361 | -0.03(-0.17%) |
Aug 29, 2012 | 15.40 | 15.67 | 15.39 | 15.51 | 167,045 | -0.10(-0.62%) |
Aug 27, 2012 | 15.27 | 15.72 | 15.19 | 15.60 | 251,011 | +0.48(+3.15%) |
Aug 24, 2012 | 14.99 | 15.15 | 14.98 | 15.13 | 163,045 | +0.15(+1.03%) |
Aug 23, 2012 | 15.09 | 15.15 | 14.94 | 14.97 | 169,297 | -0.06(-0.41%) |
Aug 22, 2012 | 15.12 | 15.14 | 14.99 | 15.04 | 88,956 | -0.04(-0.28%) |
Aug 21, 2012 | 15.18 | 15.33 | 15.05 | 15.08 | 146,688 | -0.06(-0.41%) |
Aug 20, 2012 | 15.04 | 15.19 | 14.85 | 15.14 | 234,464 | +0.16(+1.05%) |
Aug 17, 2012 | 14.89 | 14.99 | 14.78 | 14.98 | 152,573 | +0.07(+0.46%) |
Aug 16, 2012 | 14.88 | 14.93 | 14.71 | 14.91 | 120,126 | +0.06(+0.39%) |
Aug 15, 2012 | 14.65 | 14.88 | 14.65 | 14.85 | 163,768 | +0.20(+1.39%) |
Aug 14, 2012 | 14.75 | 14.81 | 14.55 | 14.65 | 193,692 | -0.08(-0.57%) |
Aug 13, 2012 | 14.69 | 14.75 | 14.61 | 14.74 | 151,163 | +0.06(+0.39%) |
Aug 10, 2012 | 14.77 | 14.77 | 14.62 | 14.68 | 104,486 | -0.07(-0.49%) |
Aug 09, 2012 | 14.76 | 14.85 | 14.66 | 14.75 | 173,569 | -0.04(-0.26%) |
Aug 08, 2012 | 14.76 | 14.96 | 14.67 | 14.79 | 200,098 | +0.07(+0.44%) |
Aug 07, 2012 | 14.82 | 14.97 | 14.67 | 14.72 | 240,181 | -0.09(-0.61%) |
Aug 06, 2012 | 14.89 | 14.99 | 14.74 | 14.81 | 214,357 | +0.06(+0.44%) |
Aug 03, 2012 | 14.70 | 14.99 | 14.63 | 14.75 | 224,851 | +0.22(+1.54%) |
Aug 02, 2012 | 14.21 | 14.64 | 14.19 | 14.53 | 256,739 | +0.28(+1.94%) |