Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.51 | 18.51 | 18.20 | 18.32 | 499,874 | -0.03(-0.14%) |
Oct 26, 2012 | 18.00 | 18.34 | 18.34 | 18.34 | 423,305 | +0.37(+2.06%) |
Oct 25, 2012 | 17.87 | 18.04 | 17.83 | 17.97 | 278,464 | +0.15(+0.84%) |
Oct 24, 2012 | 17.99 | 18.08 | 17.78 | 17.82 | 398,952 | -0.12(-0.69%) |
Oct 23, 2012 | 17.85 | 18.01 | 17.75 | 17.95 | 324,951 | -0.06(-0.34%) |
Oct 19, 2012 | 18.08 | 18.28 | 17.71 | 18.01 | 282,055 | -0.11(-0.58%) |
Oct 18, 2012 | 18.10 | 18.22 | 18.05 | 18.11 | 219,638 | +0.06(+0.34%) |
Oct 17, 2012 | 18.17 | 18.42 | 18.00 | 18.05 | 356,054 | -0.04(-0.24%) |
Oct 16, 2012 | 18.12 | 18.13 | 17.92 | 18.10 | 159,847 | +0.04(+0.19%) |
Oct 15, 2012 | 18.09 | 18.17 | 17.92 | 18.06 | 238,291 | -0.04(-0.19%) |
Oct 12, 2012 | 18.12 | 18.25 | 18.02 | 18.10 | 251,022 | -0.11(-0.63%) |
Oct 11, 2012 | 18.37 | 18.48 | 18.18 | 18.21 | 204,060 | -0.05(-0.29%) |
Oct 10, 2012 | 18.15 | 18.47 | 18.08 | 18.26 | 267,340 | +0.18(+1.02%) |
Oct 09, 2012 | 18.35 | 18.41 | 18.02 | 18.08 | 203,586 | -0.12(-0.68%) |
Oct 08, 2012 | 18.28 | 18.38 | 18.10 | 18.20 | 270,300 | -0.03(-0.14%) |
Oct 05, 2012 | 17.96 | 18.29 | 17.96 | 18.23 | 705,968 | +0.40(+2.22%) |
Oct 04, 2012 | 18.03 | 18.08 | 17.81 | 17.83 | 479,674 | -0.05(-0.30%) |
Oct 03, 2012 | 18.07 | 18.14 | 17.74 | 17.89 | 276,248 | -0.20(-1.12%) |
Oct 02, 2012 | 18.18 | 18.22 | 18.02 | 18.09 | 201,017 | -0.03(-0.15%) |
Oct 01, 2012 | 18.02 | 18.24 | 17.80 | 18.11 | 319,803 | +0.17(+0.93%) |
Sep 28, 2012 | 17.88 | 18.03 | 17.77 | 17.95 | 455,539 | -0.07(-0.39%) |
Sep 27, 2012 | 17.94 | 18.07 | 17.77 | 18.02 | 459,751 | +0.26(+1.44%) |
Sep 26, 2012 | 18.02 | 18.06 | 17.70 | 17.76 | 310,485 | -0.19(-1.08%) |
Sep 25, 2012 | 18.52 | 18.62 | 17.83 | 17.96 | 379,772 | -0.55(-2.95%) |
Sep 24, 2012 | 18.55 | 18.65 | 18.42 | 18.50 | 223,744 | -0.15(-0.80%) |
Sep 21, 2012 | 18.56 | 18.66 | 18.36 | 18.65 | 968,360 | +0.28(+1.53%) |
Sep 20, 2012 | 18.47 | 18.49 | 17.59 | 18.37 | 1,996,658 | -0.24(-1.28%) |
Sep 19, 2012 | 18.66 | 18.80 | 18.57 | 18.61 | 716,517 | -0.09(-0.47%) |
Sep 18, 2012 | 19.20 | 19.24 | 18.42 | 18.69 | 725,139 | -0.54(-2.79%) |
Sep 17, 2012 | 19.60 | 19.65 | 19.13 | 19.23 | 304,466 | -0.38(-1.93%) |
Sep 14, 2012 | 19.66 | 19.80 | 19.50 | 19.61 | 536,938 | -0.10(-0.49%) |
Sep 13, 2012 | 19.69 | 19.78 | 19.50 | 19.71 | 254,523 | +0.01(+0.04%) |
Sep 12, 2012 | 19.61 | 19.81 | 19.51 | 19.70 | 267,064 | +0.13(+0.67%) |
Sep 11, 2012 | 19.93 | 19.97 | 19.52 | 19.57 | 202,636 | -0.40(-1.98%) |
Sep 10, 2012 | 19.84 | 20.05 | 19.81 | 19.96 | 302,020 | +0.20(+1.02%) |
Sep 07, 2012 | 19.71 | 19.91 | 19.64 | 19.76 | 306,198 | +0.05(+0.27%) |
Sep 06, 2012 | 18.78 | 19.81 | 18.27 | 19.71 | 1,271,160 | +0.76(+3.99%) |
Sep 05, 2012 | 18.90 | 19.16 | 18.72 | 18.95 | 359,187 | -0.05(-0.28%) |
Sep 04, 2012 | 18.23 | 19.08 | 18.21 | 19.00 | 455,528 | +0.86(+4.75%) |
Aug 31, 2012 | 18.28 | 18.49 | 18.13 | 18.14 | 148,848 | -0.08(-0.43%) |
Aug 30, 2012 | 18.32 | 18.32 | 18.02 | 18.22 | 397,623 | -0.11(-0.58%) |
Aug 29, 2012 | 18.28 | 18.36 | 18.17 | 18.32 | 119,127 | -0.01(-0.05%) |
Aug 27, 2012 | 18.55 | 18.76 | 18.22 | 18.33 | 301,297 | -0.17(-0.90%) |
Aug 24, 2012 | 18.32 | 18.59 | 18.25 | 18.50 | 287,872 | +0.20(+1.11%) |
Aug 23, 2012 | 18.72 | 18.83 | 18.25 | 18.30 | 240,067 | -0.43(-2.30%) |
Aug 22, 2012 | 18.66 | 18.79 | 18.31 | 18.73 | 253,585 | +0.06(+0.33%) |
Aug 21, 2012 | 19.00 | 19.17 | 18.62 | 18.67 | 303,154 | -0.31(-1.62%) |
Aug 20, 2012 | 18.76 | 18.99 | 18.63 | 18.98 | 488,044 | +0.25(+1.32%) |
Aug 17, 2012 | 18.47 | 18.92 | 18.34 | 18.73 | 349,586 | +0.56(+3.10%) |
Aug 16, 2012 | 18.19 | 18.29 | 18.12 | 18.17 | 381,283 | +0.01(+0.05%) |
Aug 15, 2012 | 18.12 | 18.25 | 17.86 | 18.16 | 185,116 | -0.01(-0.05%) |
Aug 14, 2012 | 18.21 | 18.43 | 18.12 | 18.17 | 172,004 | +0.05(+0.29%) |
Aug 13, 2012 | 18.47 | 18.47 | 17.49 | 18.11 | 387,812 | -0.37(-2.00%) |
Aug 10, 2012 | 19.00 | 19.16 | 18.04 | 18.48 | 546,508 | +0.01(+0.05%) |
Aug 09, 2012 | 18.63 | 18.84 | 18.42 | 18.47 | 484,537 | -0.11(-0.62%) |
Aug 08, 2012 | 18.58 | 18.78 | 18.47 | 18.59 | 357,685 | -0.07(-0.38%) |
Aug 07, 2012 | 18.25 | 19.19 | 18.23 | 18.66 | 297,858 | +0.48(+2.66%) |
Aug 06, 2012 | 18.09 | 18.35 | 18.03 | 18.18 | 253,704 | +0.14(+0.78%) |
Aug 03, 2012 | 17.30 | 18.17 | 17.30 | 18.03 | 253,663 | +0.90(+5.24%) |
Aug 02, 2012 | 17.15 | 17.39 | 16.92 | 17.14 | 350,578 | -0.01(-0.05%) |