Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.42 | 16.58 | 14.75 | 15.23 | 613,150 | -1.34(-8.06%) |
Oct 26, 2012 | 16.52 | 16.56 | 16.56 | 16.56 | 170,331 | +0.06(+0.34%) |
Oct 25, 2012 | 16.70 | 16.73 | 16.38 | 16.51 | 232,491 | -0.06(-0.34%) |
Oct 24, 2012 | 16.54 | 16.73 | 16.42 | 16.56 | 88,976 | +0.06(+0.34%) |
Oct 23, 2012 | 16.53 | 16.60 | 16.42 | 16.51 | 123,195 | -0.09(-0.51%) |
Oct 19, 2012 | 16.81 | 16.84 | 16.50 | 16.59 | 222,784 | -0.31(-1.85%) |
Oct 18, 2012 | 17.05 | 17.13 | 16.81 | 16.90 | 91,227 | -0.14(-0.83%) |
Oct 17, 2012 | 17.05 | 17.11 | 16.92 | 17.05 | 174,695 | +0.00(+0.00%) |
Oct 16, 2012 | 17.07 | 17.22 | 16.89 | 17.05 | 235,505 | +0.09(+0.56%) |
Oct 15, 2012 | 17.28 | 17.32 | 16.91 | 16.95 | 218,994 | -0.26(-1.51%) |
Oct 12, 2012 | 17.33 | 17.43 | 17.17 | 17.21 | 71,773 | -0.22(-1.28%) |
Oct 11, 2012 | 17.53 | 17.66 | 17.39 | 17.43 | 105,881 | +0.08(+0.44%) |
Oct 10, 2012 | 17.49 | 17.58 | 17.28 | 17.36 | 89,904 | -0.08(-0.43%) |
Oct 09, 2012 | 17.97 | 17.98 | 17.42 | 17.43 | 128,303 | -0.49(-2.75%) |
Oct 08, 2012 | 17.99 | 17.99 | 17.76 | 17.93 | 191,617 | -0.14(-0.79%) |
Oct 05, 2012 | 18.34 | 18.42 | 18.02 | 18.07 | 141,144 | -0.26(-1.40%) |
Oct 04, 2012 | 18.44 | 18.60 | 18.09 | 18.32 | 110,059 | -0.07(-0.36%) |
Oct 03, 2012 | 18.48 | 18.60 | 18.24 | 18.39 | 116,300 | -0.06(-0.31%) |
Oct 02, 2012 | 18.33 | 18.66 | 18.00 | 18.45 | 172,073 | +0.22(+1.19%) |
Oct 01, 2012 | 18.48 | 18.66 | 18.01 | 18.23 | 335,438 | -0.18(-0.98%) |
Sep 28, 2012 | 18.53 | 18.78 | 18.26 | 18.41 | 164,138 | -0.22(-1.17%) |
Sep 27, 2012 | 18.70 | 18.82 | 18.45 | 18.63 | 164,336 | -0.09(-0.51%) |
Sep 26, 2012 | 19.23 | 19.45 | 18.69 | 18.72 | 145,585 | -0.51(-2.66%) |
Sep 25, 2012 | 19.36 | 19.62 | 19.09 | 19.23 | 370,757 | +0.01(+0.05%) |
Sep 24, 2012 | 19.10 | 19.44 | 19.10 | 19.22 | 122,739 | +0.05(+0.25%) |
Sep 21, 2012 | 19.41 | 19.41 | 19.01 | 19.18 | 721,273 | +0.10(+0.55%) |
Sep 20, 2012 | 19.11 | 19.21 | 18.97 | 19.07 | 225,975 | -0.09(-0.49%) |
Sep 19, 2012 | 19.31 | 19.42 | 19.09 | 19.17 | 324,142 | -0.09(-0.47%) |
Sep 18, 2012 | 19.25 | 19.43 | 19.17 | 19.26 | 293,731 | +0.02(+0.12%) |
Sep 17, 2012 | 19.46 | 19.59 | 18.94 | 19.23 | 337,708 | -0.34(-1.74%) |
Sep 14, 2012 | 19.65 | 19.84 | 19.46 | 19.57 | 283,575 | +0.09(+0.49%) |
Sep 13, 2012 | 19.20 | 19.78 | 19.19 | 19.48 | 210,876 | +0.28(+1.48%) |
Sep 12, 2012 | 19.32 | 19.32 | 18.78 | 19.20 | 259,782 | -0.03(-0.15%) |
Sep 11, 2012 | 18.84 | 19.28 | 18.83 | 19.22 | 295,495 | +0.43(+2.27%) |
Sep 10, 2012 | 18.71 | 18.85 | 18.59 | 18.80 | 173,979 | +0.09(+0.51%) |
Sep 07, 2012 | 18.84 | 18.89 | 18.58 | 18.70 | 263,238 | -0.02(-0.10%) |
Sep 06, 2012 | 18.66 | 18.99 | 18.50 | 18.72 | 246,147 | +0.17(+0.92%) |
Sep 05, 2012 | 18.82 | 19.02 | 18.47 | 18.55 | 303,469 | -0.35(-1.85%) |
Sep 04, 2012 | 18.36 | 19.02 | 18.24 | 18.90 | 321,418 | +0.59(+3.21%) |
Aug 31, 2012 | 18.76 | 18.81 | 18.25 | 18.31 | 164,753 | -0.27(-1.48%) |
Aug 30, 2012 | 18.37 | 18.72 | 18.19 | 18.59 | 128,318 | +0.09(+0.51%) |
Aug 29, 2012 | 18.19 | 18.52 | 18.19 | 18.49 | 243,391 | +0.33(+1.82%) |
Aug 27, 2012 | 18.24 | 18.43 | 17.99 | 18.16 | 177,684 | -0.04(-0.21%) |
Aug 24, 2012 | 18.31 | 18.48 | 17.99 | 18.20 | 247,256 | -0.19(-1.03%) |
Aug 23, 2012 | 17.94 | 18.57 | 17.84 | 18.39 | 436,875 | +0.96(+5.49%) |
Aug 22, 2012 | 17.43 | 17.63 | 17.30 | 17.43 | 281,496 | -0.01(-0.05%) |
Aug 21, 2012 | 17.30 | 17.59 | 17.24 | 17.44 | 352,857 | +0.25(+1.43%) |
Aug 20, 2012 | 17.26 | 17.48 | 17.05 | 17.20 | 415,783 | -0.09(-0.55%) |
Aug 17, 2012 | 17.22 | 17.39 | 16.94 | 17.29 | 281,470 | +0.04(+0.22%) |
Aug 16, 2012 | 17.14 | 17.37 | 16.77 | 17.25 | 249,844 | +0.07(+0.39%) |
Aug 15, 2012 | 17.05 | 17.20 | 16.97 | 17.19 | 253,017 | +0.11(+0.67%) |
Aug 14, 2012 | 17.26 | 17.56 | 16.96 | 17.07 | 272,109 | -0.08(-0.44%) |
Aug 13, 2012 | 17.05 | 17.26 | 16.78 | 17.15 | 140,560 | +0.03(+0.17%) |
Aug 10, 2012 | 17.01 | 17.19 | 16.96 | 17.12 | 150,281 | +0.09(+0.56%) |
Aug 09, 2012 | 17.13 | 17.32 | 16.96 | 17.03 | 203,714 | -0.14(-0.83%) |
Aug 08, 2012 | 17.05 | 17.23 | 16.92 | 17.17 | 179,578 | +0.01(+0.06%) |
Aug 07, 2012 | 17.58 | 17.59 | 16.93 | 17.16 | 419,362 | -0.02(-0.11%) |
Aug 06, 2012 | 16.60 | 17.34 | 16.56 | 17.18 | 309,815 | +0.63(+3.83%) |
Aug 03, 2012 | 16.48 | 16.66 | 16.21 | 16.54 | 315,315 | +0.28(+1.75%) |
Aug 02, 2012 | 16.18 | 16.48 | 16.07 | 16.26 | 280,102 | +0.05(+0.29%) |