Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.94 | 18.18 | 17.74 | 18.09 | 2,249,451 | +0.28(+1.55%) |
Oct 26, 2012 | 18.08 | 17.81 | 17.81 | 17.81 | 2,035,597 | -0.35(-1.95%) |
Oct 25, 2012 | 18.09 | 18.20 | 18.00 | 18.17 | 1,970,408 | +0.22(+1.23%) |
Oct 24, 2012 | 17.86 | 18.10 | 17.86 | 17.95 | 1,248,118 | +0.11(+0.60%) |
Oct 23, 2012 | 17.81 | 17.87 | 17.66 | 17.84 | 1,544,075 | +0.18(+1.03%) |
Oct 19, 2012 | 17.86 | 17.86 | 17.62 | 17.66 | 1,029,638 | -0.17(-0.93%) |
Oct 18, 2012 | 17.88 | 18.02 | 17.69 | 17.83 | 1,354,920 | -0.06(-0.31%) |
Oct 17, 2012 | 17.83 | 17.94 | 17.80 | 17.88 | 1,248,438 | +0.07(+0.40%) |
Oct 16, 2012 | 17.75 | 17.86 | 17.63 | 17.81 | 1,345,767 | +0.11(+0.62%) |
Oct 15, 2012 | 17.71 | 17.76 | 17.53 | 17.70 | 1,752,307 | +0.06(+0.36%) |
Oct 12, 2012 | 17.69 | 17.71 | 17.55 | 17.64 | 1,630,181 | -0.06(-0.33%) |
Oct 11, 2012 | 17.86 | 17.92 | 17.64 | 17.70 | 1,801,954 | -0.11(-0.62%) |
Oct 10, 2012 | 17.98 | 18.00 | 17.73 | 17.81 | 1,937,436 | -0.19(-1.03%) |
Oct 09, 2012 | 18.20 | 18.20 | 17.86 | 17.99 | 1,889,878 | -0.16(-0.87%) |
Oct 08, 2012 | 18.25 | 18.25 | 18.06 | 18.15 | 1,506,581 | -0.09(-0.47%) |
Oct 05, 2012 | 18.18 | 18.33 | 18.16 | 18.23 | 1,594,690 | +0.13(+0.72%) |
Oct 04, 2012 | 18.15 | 18.21 | 18.04 | 18.10 | 2,020,195 | +0.13(+0.75%) |
Oct 03, 2012 | 17.84 | 18.02 | 17.73 | 17.97 | 2,619,403 | +0.24(+1.38%) |
Oct 02, 2012 | 17.68 | 17.79 | 17.55 | 17.73 | 2,170,693 | +0.05(+0.29%) |
Oct 01, 2012 | 17.35 | 17.77 | 17.28 | 17.68 | 9,739,993 | +0.31(+1.77%) |
Sep 28, 2012 | 17.35 | 17.46 | 17.22 | 17.37 | 2,006,712 | -0.07(-0.42%) |
Sep 27, 2012 | 17.45 | 17.48 | 17.37 | 17.44 | 2,045,078 | +0.01(+0.06%) |
Sep 26, 2012 | 17.47 | 17.52 | 17.36 | 17.43 | 1,696,505 | -0.12(-0.70%) |
Sep 25, 2012 | 17.80 | 17.80 | 17.55 | 17.55 | 2,109,379 | -0.25(-1.39%) |
Sep 24, 2012 | 17.81 | 17.90 | 17.76 | 17.80 | 2,009,460 | -0.05(-0.28%) |
Sep 21, 2012 | 17.94 | 17.94 | 17.75 | 17.85 | 3,255,630 | -0.03(-0.19%) |
Sep 20, 2012 | 17.86 | 17.95 | 17.81 | 17.88 | 1,414,360 | +0.02(+0.13%) |
Sep 19, 2012 | 17.83 | 17.91 | 17.81 | 17.86 | 1,616,249 | +0.03(+0.18%) |
Sep 18, 2012 | 17.80 | 17.91 | 17.74 | 17.83 | 1,775,202 | +0.04(+0.22%) |
Sep 17, 2012 | 17.65 | 17.82 | 17.63 | 17.79 | 3,074,120 | +0.08(+0.48%) |
Sep 14, 2012 | 17.60 | 17.76 | 17.46 | 17.71 | 2,973,755 | +0.18(+1.00%) |
Sep 13, 2012 | 17.40 | 17.66 | 17.27 | 17.53 | 4,482,555 | +0.22(+1.27%) |
Sep 12, 2012 | 17.18 | 17.38 | 17.08 | 17.31 | 1,370,124 | +0.19(+1.12%) |
Sep 11, 2012 | 17.13 | 17.18 | 17.02 | 17.12 | 1,427,198 | -0.04(-0.21%) |
Sep 10, 2012 | 17.07 | 17.27 | 17.07 | 17.15 | 1,300,380 | +0.05(+0.29%) |
Sep 07, 2012 | 16.98 | 17.15 | 16.98 | 17.10 | 1,135,648 | -0.03(-0.20%) |
Sep 06, 2012 | 17.02 | 17.16 | 16.94 | 17.14 | 1,543,271 | +0.18(+1.07%) |
Sep 05, 2012 | 16.88 | 17.05 | 16.76 | 16.96 | 1,551,350 | +0.07(+0.42%) |
Sep 04, 2012 | 17.09 | 17.09 | 16.83 | 16.89 | 1,635,196 | -0.15(-0.90%) |
Aug 31, 2012 | 17.01 | 17.04 | 16.88 | 17.04 | 1,311,963 | +0.10(+0.60%) |
Aug 30, 2012 | 16.84 | 16.95 | 16.84 | 16.94 | 1,182,002 | +0.04(+0.25%) |
Aug 29, 2012 | 17.07 | 17.07 | 16.86 | 16.90 | 1,374,522 | -0.07(-0.42%) |
Aug 27, 2012 | 16.98 | 17.03 | 16.89 | 16.97 | 1,525,639 | -0.02(-0.10%) |
Aug 24, 2012 | 16.99 | 17.06 | 16.84 | 16.98 | 1,424,380 | -0.05(-0.27%) |
Aug 23, 2012 | 17.13 | 17.13 | 16.86 | 17.03 | 1,712,141 | -0.10(-0.60%) |
Aug 22, 2012 | 17.18 | 17.23 | 17.07 | 17.13 | 1,467,260 | -0.11(-0.66%) |
Aug 21, 2012 | 17.35 | 17.48 | 17.17 | 17.25 | 4,567,371 | -0.11(-0.61%) |
Aug 20, 2012 | 17.33 | 17.42 | 17.27 | 17.35 | 2,172,760 | +0.05(+0.30%) |
Aug 17, 2012 | 17.17 | 17.33 | 17.17 | 17.30 | 1,998,262 | +0.15(+0.85%) |
Aug 16, 2012 | 17.17 | 17.24 | 17.07 | 17.16 | 1,817,204 | +0.02(+0.11%) |
Aug 15, 2012 | 17.05 | 17.14 | 16.96 | 17.14 | 1,812,238 | +0.17(+1.01%) |
Aug 14, 2012 | 16.96 | 16.97 | 16.83 | 16.96 | 2,758,662 | +0.20(+1.17%) |
Aug 13, 2012 | 16.79 | 16.81 | 16.72 | 16.77 | 1,234,531 | -0.05(-0.27%) |
Aug 10, 2012 | 16.80 | 16.93 | 16.72 | 16.81 | 1,615,274 | -0.04(-0.21%) |
Aug 09, 2012 | 16.83 | 17.01 | 16.77 | 16.85 | 1,101,965 | -0.02(-0.14%) |
Aug 08, 2012 | 17.07 | 17.09 | 16.83 | 16.87 | 2,007,667 | -0.15(-0.89%) |
Aug 07, 2012 | 17.32 | 17.33 | 16.90 | 17.02 | 2,651,426 | -0.18(-1.03%) |
Aug 06, 2012 | 17.03 | 17.34 | 17.00 | 17.20 | 1,676,121 | +0.23(+1.35%) |
Aug 03, 2012 | 17.12 | 17.13 | 16.92 | 16.97 | 1,432,515 | +0.04(+0.24%) |
Aug 02, 2012 | 16.90 | 17.05 | 16.77 | 16.93 | 1,846,429 | -0.02(-0.14%) |