Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.34 | 16.75 | 16.14 | 16.72 | 282,007 | +0.42(+2.58%) |
Oct 26, 2012 | 16.56 | 16.30 | 16.30 | 16.30 | 290,200 | -0.44(-2.63%) |
Oct 25, 2012 | 16.77 | 17.10 | 16.08 | 16.74 | 620,015 | -0.05(-0.30%) |
Oct 24, 2012 | 17.42 | 17.60 | 16.70 | 16.79 | 340,644 | -0.41(-2.38%) |
Oct 23, 2012 | 17.42 | 17.49 | 17.06 | 17.20 | 291,958 | -0.38(-2.16%) |
Oct 19, 2012 | 17.98 | 18.18 | 17.32 | 17.58 | 652,816 | -0.43(-2.39%) |
Oct 18, 2012 | 17.72 | 18.54 | 16.79 | 18.01 | 2,124,824 | -2.14(-10.62%) |
Oct 17, 2012 | 20.22 | 20.29 | 19.69 | 20.15 | 163,136 | -0.12(-0.59%) |
Oct 16, 2012 | 20.57 | 20.75 | 20.20 | 20.27 | 200,374 | +0.21(+1.05%) |
Oct 15, 2012 | 20.00 | 20.21 | 19.81 | 20.06 | 116,363 | -0.07(-0.35%) |
Oct 12, 2012 | 20.50 | 20.75 | 19.81 | 20.13 | 123,947 | -0.33(-1.61%) |
Oct 11, 2012 | 20.69 | 21.01 | 20.37 | 20.46 | 131,258 | -0.19(-0.92%) |
Oct 10, 2012 | 20.20 | 20.68 | 19.74 | 20.65 | 192,451 | +0.68(+3.41%) |
Oct 09, 2012 | 20.34 | 20.47 | 19.72 | 19.97 | 263,032 | -0.40(-1.96%) |
Oct 08, 2012 | 20.33 | 20.46 | 20.21 | 20.37 | 108,467 | -0.15(-0.73%) |
Oct 05, 2012 | 20.80 | 21.10 | 20.17 | 20.52 | 188,676 | -0.32(-1.54%) |
Oct 04, 2012 | 20.99 | 21.00 | 20.51 | 20.84 | 198,784 | +0.22(+1.07%) |
Oct 03, 2012 | 20.75 | 20.97 | 20.54 | 20.62 | 254,933 | -0.32(-1.53%) |
Oct 02, 2012 | 21.20 | 21.20 | 20.50 | 20.94 | 173,151 | -0.26(-1.23%) |
Oct 01, 2012 | 21.44 | 21.98 | 21.01 | 21.20 | 283,517 | -0.25(-1.17%) |
Sep 28, 2012 | 21.80 | 22.00 | 21.20 | 21.45 | 159,718 | -0.52(-2.37%) |
Sep 27, 2012 | 21.49 | 21.97 | 21.18 | 21.97 | 209,081 | +0.83(+3.93%) |
Sep 26, 2012 | 21.17 | 21.48 | 20.22 | 21.14 | 360,610 | -0.38(-1.77%) |
Sep 25, 2012 | 22.01 | 22.46 | 21.43 | 21.52 | 286,015 | -0.44(-2.00%) |
Sep 24, 2012 | 22.55 | 22.86 | 21.60 | 21.96 | 543,530 | -1.71(-7.22%) |
Sep 21, 2012 | 22.45 | 23.67 | 21.69 | 23.67 | 852,718 | +1.67(+7.59%) |
Sep 20, 2012 | 22.19 | 22.19 | 21.51 | 22.00 | 176,636 | -0.20(-0.90%) |
Sep 19, 2012 | 22.49 | 22.50 | 22.13 | 22.20 | 216,917 | -0.01(-0.05%) |
Sep 18, 2012 | 21.80 | 22.30 | 21.80 | 22.21 | 256,271 | +0.41(+1.88%) |
Sep 17, 2012 | 22.11 | 22.11 | 21.43 | 21.80 | 297,980 | -0.01(-0.05%) |
Sep 14, 2012 | 21.84 | 21.94 | 21.19 | 21.81 | 502,831 | +0.97(+4.65%) |
Sep 13, 2012 | 20.05 | 21.15 | 19.76 | 20.84 | 427,512 | +0.75(+3.73%) |
Sep 12, 2012 | 20.22 | 20.22 | 19.60 | 20.09 | 247,143 | +0.18(+0.90%) |
Sep 11, 2012 | 20.76 | 21.00 | 19.73 | 19.91 | 320,225 | -0.56(-2.74%) |
Sep 10, 2012 | 21.40 | 21.40 | 20.27 | 20.47 | 416,805 | -0.85(-3.99%) |
Sep 07, 2012 | 20.41 | 21.66 | 20.41 | 21.32 | 470,518 | +1.01(+4.97%) |
Sep 06, 2012 | 20.05 | 20.50 | 19.93 | 20.31 | 211,810 | +0.47(+2.37%) |
Sep 05, 2012 | 20.49 | 20.64 | 19.65 | 19.84 | 497,879 | -0.67(-3.27%) |
Sep 04, 2012 | 19.16 | 20.64 | 18.94 | 20.51 | 559,132 | +1.55(+8.18%) |
Aug 31, 2012 | 18.55 | 19.00 | 18.20 | 18.96 | 213,909 | +0.75(+4.12%) |
Aug 30, 2012 | 18.47 | 18.57 | 18.20 | 18.21 | 111,669 | -0.34(-1.83%) |
Aug 29, 2012 | 18.48 | 18.60 | 18.27 | 18.55 | 169,364 | -0.03(-0.16%) |
Aug 27, 2012 | 18.50 | 18.78 | 18.40 | 18.58 | 231,272 | +0.11(+0.60%) |
Aug 24, 2012 | 18.17 | 18.49 | 18.17 | 18.47 | 201,612 | +0.32(+1.76%) |
Aug 23, 2012 | 18.38 | 18.40 | 18.01 | 18.15 | 381,828 | -0.03(-0.17%) |
Aug 22, 2012 | 17.77 | 18.24 | 17.71 | 18.18 | 358,057 | +0.35(+1.96%) |
Aug 21, 2012 | 18.06 | 18.48 | 17.81 | 17.83 | 450,380 | -0.16(-0.89%) |
Aug 20, 2012 | 17.93 | 18.09 | 17.77 | 17.99 | 303,421 | -0.06(-0.33%) |
Aug 17, 2012 | 18.16 | 18.16 | 17.81 | 18.05 | 244,153 | -0.07(-0.39%) |
Aug 16, 2012 | 17.96 | 18.19 | 17.84 | 18.12 | 274,835 | +0.19(+1.06%) |
Aug 15, 2012 | 17.55 | 17.99 | 17.55 | 17.93 | 197,470 | +0.29(+1.64%) |
Aug 14, 2012 | 17.54 | 17.90 | 17.40 | 17.64 | 174,286 | -0.10(-0.56%) |
Aug 13, 2012 | 18.28 | 18.40 | 17.55 | 17.74 | 224,020 | -0.50(-2.74%) |
Aug 10, 2012 | 18.00 | 18.39 | 17.90 | 18.24 | 331,850 | +0.06(+0.33%) |
Aug 09, 2012 | 18.50 | 18.50 | 18.06 | 18.18 | 251,552 | -0.32(-1.73%) |
Aug 08, 2012 | 18.85 | 18.87 | 18.41 | 18.50 | 232,531 | -0.37(-1.96%) |
Aug 07, 2012 | 18.60 | 19.10 | 18.46 | 18.87 | 386,249 | +0.30(+1.62%) |
Aug 06, 2012 | 18.02 | 18.62 | 18.02 | 18.57 | 333,684 | +0.45(+2.48%) |
Aug 03, 2012 | 18.04 | 18.36 | 18.04 | 18.12 | 225,429 | +0.13(+0.72%) |
Aug 02, 2012 | 17.95 | 18.31 | 17.78 | 17.99 | 273,621 | +0.04(+0.22%) |