Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.67 | 16.50 | 15.67 | 16.50 | 1,738 | +1.06(+6.84%) |
Oct 26, 2012 | 15.65 | 15.44 | 15.44 | 15.44 | 1,303 | -0.21(-1.32%) |
Oct 25, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 1,013 | +0.09(+0.58%) |
Oct 24, 2012 | 15.56 | 15.56 | 15.56 | 15.56 | 579 | +0.10(+0.67%) |
Oct 23, 2012 | 15.46 | 15.46 | 15.46 | 15.46 | 144 | -0.16(-1.02%) |
Oct 19, 2012 | 15.65 | 15.65 | 15.62 | 15.62 | 579 | -0.09(-0.57%) |
Oct 18, 2012 | 15.71 | 15.71 | 15.54 | 15.71 | 1,158 | +0.17(+1.07%) |
Oct 17, 2012 | 15.52 | 15.58 | 15.52 | 15.54 | 2,607 | +0.12(+0.76%) |
Oct 16, 2012 | 15.39 | 15.57 | 15.38 | 15.42 | 9,269 | +0.05(+0.35%) |
Oct 06, 2012 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 15.40 | 15.40 | 15.37 | 15.37 | 593 | +0.27(+1.79%) |
Oct 03, 2012 | 15.09 | 15.10 | 15.10 | 15.10 | 1,158 | +0.03(+0.23%) |
Sep 28, 2012 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | -0.30(-1.98%) |
Sep 27, 2012 | 15.40 | 15.47 | 15.16 | 15.37 | 14,783 | -0.09(-0.58%) |
Sep 24, 2012 | 15.45 | 15.46 | 15.46 | 15.46 | 869 | -0.02(-0.13%) |
Sep 20, 2012 | 15.48 | 15.48 | 15.48 | 15.48 | 1,738 | -0.23(-1.45%) |
Sep 19, 2012 | 15.71 | 15.71 | 15.71 | 15.71 | 724 | -0.03(-0.22%) |
Sep 17, 2012 | 15.80 | 15.74 | 15.74 | 15.74 | 1,448 | +0.08(+0.53%) |
Sep 14, 2012 | 15.65 | 15.67 | 15.65 | 15.66 | 2,896 | +0.08(+0.53%) |
Sep 13, 2012 | 15.39 | 15.59 | 15.32 | 15.58 | 4,474 | +0.35(+2.31%) |
Sep 11, 2012 | 15.19 | 15.22 | 15.22 | 15.22 | 1,448 | -0.06(-0.41%) |
Sep 07, 2012 | 15.40 | 15.29 | 15.29 | 15.29 | 2,317 | +0.13(+0.87%) |
Sep 06, 2012 | 14.98 | 15.15 | 14.98 | 15.15 | 3,910 | +0.40(+2.71%) |
Sep 05, 2012 | 14.75 | 14.75 | 14.75 | 14.75 | 253 | -0.02(-0.14%) |
Sep 04, 2012 | 14.89 | 14.89 | 14.78 | 14.78 | 3,933 | -0.42(-2.77%) |
Aug 31, 2012 | 15.20 | 15.21 | 15.19 | 15.20 | 1,593 | -0.10(-0.63%) |
Aug 30, 2012 | 15.29 | 15.29 | 15.29 | 15.29 | 869 | -0.23(-1.47%) |
Aug 28, 2012 | 15.36 | 15.52 | 15.52 | 15.52 | 2,172 | -0.06(-0.35%) |
Aug 27, 2012 | 15.58 | 15.58 | 15.58 | 15.58 | 724 | -0.11(-0.70%) |
Aug 24, 2012 | 15.42 | 15.69 | 15.42 | 15.69 | 4,127 | +0.01(+0.09%) |
Aug 22, 2012 | 15.72 | 15.67 | 15.67 | 15.67 | 1,738 | -0.14(-0.92%) |
Aug 20, 2012 | 15.88 | 15.82 | 15.82 | 15.82 | 3,331 | -0.06(-0.39%) |
Aug 17, 2012 | 15.72 | 15.88 | 15.72 | 15.88 | 1,788 | +0.18(+1.14%) |
Aug 16, 2012 | 15.62 | 15.70 | 15.62 | 15.70 | 1,458 | +0.19(+1.20%) |
Aug 13, 2012 | 15.53 | 15.51 | 15.51 | 15.51 | 1,158 | +0.17(+1.08%) |
Aug 09, 2012 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.03(+0.18%) |
Aug 06, 2012 | 15.35 | 15.32 | 15.32 | 15.32 | 1,448 | +0.34(+2.26%) |
Aug 03, 2012 | 15.00 | 15.04 | 14.78 | 14.98 | 10,283 | -0.19(-1.23%) |
Jul 30, 2012 | 15.17 | 15.17 | 15.17 | 15.17 | 289 | +0.09(+0.60%) |
Jul 27, 2012 | 15.07 | 15.09 | 15.07 | 15.08 | 1,738 | +0.27(+1.82%) |
Jul 23, 2012 | 14.81 | 14.81 | 14.81 | 14.81 | 289 | -0.37(-2.45%) |
Jul 20, 2012 | 15.18 | 15.18 | 15.14 | 15.18 | 3,910 | -0.33(-2.10%) |
Jul 19, 2012 | 15.50 | 15.55 | 15.49 | 15.51 | 9,559 | +0.04(+0.26%) |
Jul 18, 2012 | 15.48 | 15.51 | 15.46 | 15.47 | 6,384 | +0.08(+0.50%) |
Jul 17, 2012 | 15.33 | 15.39 | 15.31 | 15.39 | 2,462 | -0.19(-1.20%) |
Jul 12, 2012 | 15.51 | 15.58 | 15.58 | 15.58 | 3,041 | -0.10(-0.62%) |
Jul 11, 2012 | 15.67 | 15.67 | 15.67 | 15.67 | 579 | -0.07(-0.44%) |
Jul 10, 2012 | 15.74 | 15.74 | 15.74 | 15.74 | 289 | -0.08(-0.52%) |
Jul 09, 2012 | 15.83 | 15.86 | 15.82 | 15.82 | 4,634 | -0.12(-0.74%) |
Jul 06, 2012 | 15.93 | 15.94 | 15.93 | 15.94 | 434 | -0.17(-1.03%) |
Jul 05, 2012 | 16.06 | 16.11 | 16.03 | 16.11 | 6,662 | -0.06(-0.38%) |
Jul 03, 2012 | 16.15 | 16.17 | 16.09 | 16.17 | 8,567 | +0.08(+0.47%) |
Jul 02, 2012 | 16.11 | 16.56 | 15.54 | 16.09 | 1,448 | +0.08(+0.52%) |
Jun 29, 2012 | 16.56 | 16.56 | 15.98 | 16.01 | 14,628 | +0.27(+1.72%) |
Jun 28, 2012 | 15.68 | 15.75 | 15.65 | 15.74 | 22,015 | +0.21(+1.33%) |
Jun 27, 2012 | 15.49 | 15.57 | 15.41 | 15.53 | 34,905 | +0.10(+0.67%) |
Jun 26, 2012 | 15.38 | 15.44 | 15.34 | 15.43 | 24,622 | +0.03(+0.22%) |
Jun 25, 2012 | 15.49 | 15.51 | 15.36 | 15.40 | 46,927 | -0.28(-1.81%) |
Jun 22, 2012 | 15.60 | 16.03 | 15.56 | 15.68 | 12,325 | +0.28(+1.84%) |
Jun 21, 2012 | 15.60 | 16.06 | 15.40 | 15.40 | 12,644 | -0.16(-1.02%) |
Jun 20, 2012 | 15.65 | 16.10 | 15.35 | 15.56 | 35,270 | +0.06(+0.40%) |
Jun 19, 2012 | 15.60 | 15.60 | 15.45 | 15.49 | 82,557 | +0.14(+0.89%) |
Jun 18, 2012 | 15.36 | 15.38 | 15.33 | 15.36 | 25,998 | -0.10(-0.67%) |
Jun 15, 2012 | 15.33 | 15.48 | 15.33 | 15.46 | 32,878 | +0.21(+1.41%) |
Jun 14, 2012 | 15.19 | 15.26 | 15.18 | 15.24 | 7,241 | +0.14(+0.96%) |
Jun 13, 2012 | 15.12 | 15.24 | 15.10 | 15.10 | 28,085 | -0.10(-0.64%) |
Jun 12, 2012 | 15.17 | 15.20 | 15.11 | 15.20 | 13,614 | +0.10(+0.64%) |
Jun 11, 2012 | 15.15 | 15.17 | 15.10 | 15.10 | 1,158 | +0.06(+0.41%) |
Jun 08, 2012 | 15.04 | 15.04 | 15.04 | 15.04 | 195 | -0.28(-1.85%) |
Jun 07, 2012 | 15.38 | 15.38 | 15.24 | 15.32 | 869 | +0.26(+1.74%) |
Jun 06, 2012 | 15.06 | 15.06 | 15.06 | 15.06 | 144 | +0.47(+3.22%) |
Jun 02, 2012 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) | |
Jun 01, 2012 | 14.64 | 14.64 | 14.59 | 14.59 | 2,172 | -0.53(-3.52%) |
May 31, 2012 | 15.02 | 15.12 | 14.98 | 15.12 | 1,738 | +0.05(+0.32%) |
May 30, 2012 | 15.11 | 15.12 | 15.02 | 15.07 | 31,190 | -0.16(-1.04%) |
May 29, 2012 | 15.30 | 15.30 | 15.23 | 15.23 | 1,303 | +0.20(+1.30%) |
May 25, 2012 | 15.13 | 15.13 | 15.02 | 15.03 | 3,041 | -0.10(-0.66%) |
May 24, 2012 | 15.63 | 15.63 | 15.13 | 15.13 | 3,331 | +0.05(+0.32%) |
May 23, 2012 | 14.84 | 15.18 | 14.84 | 15.09 | 8,110 | -0.21(-1.35%) |
May 22, 2012 | 15.72 | 15.72 | 15.29 | 15.29 | 289 | +0.08(+0.54%) |
May 21, 2012 | 15.19 | 15.21 | 15.13 | 15.21 | 1,202 | +0.00(+0.00%) |
May 18, 2012 | 15.18 | 15.24 | 15.18 | 15.21 | 23,898 | -0.35(-2.26%) |
May 17, 2012 | 15.66 | 15.66 | 15.56 | 15.56 | 7,966 | +0.02(+0.13%) |
May 16, 2012 | 15.51 | 15.61 | 15.51 | 15.54 | 11,617 | -0.12(-0.79%) |
May 15, 2012 | 15.69 | 15.74 | 15.63 | 15.67 | 4,993 | -0.14(-0.87%) |
May 14, 2012 | 15.82 | 15.86 | 15.79 | 15.80 | 5,069 | -0.21(-1.34%) |
May 11, 2012 | 15.97 | 16.07 | 15.94 | 16.02 | 15,063 | -0.06(-0.34%) |
May 10, 2012 | 15.91 | 16.11 | 15.90 | 16.07 | 31,429 | +0.23(+1.44%) |
May 09, 2012 | 16.06 | 16.06 | 15.44 | 15.85 | 15,953 | -0.38(-2.34%) |
May 08, 2012 | 16.55 | 16.55 | 16.11 | 16.23 | 32,733 | -0.21(-1.26%) |
May 07, 2012 | 16.37 | 16.43 | 16.30 | 16.43 | 17,814 | +0.08(+0.51%) |
May 04, 2012 | 16.40 | 16.43 | 16.31 | 16.35 | 71,120 | -0.15(-0.92%) |
May 03, 2012 | 16.57 | 16.57 | 16.39 | 16.50 | 32,588 | -0.14(-0.87%) |
May 02, 2012 | 16.58 | 16.67 | 16.56 | 16.65 | 35,774 | -0.06(-0.37%) |
May 01, 2012 | 16.66 | 16.82 | 16.66 | 16.71 | 37,541 | -0.11(-0.66%) |
Apr 30, 2012 | 17.04 | 17.07 | 16.82 | 16.82 | 58,295 | -0.39(-2.25%) |
Apr 27, 2012 | 17.21 | 17.25 | 17.15 | 17.21 | 60,541 | -0.21(-1.19%) |
Apr 26, 2012 | 17.34 | 17.43 | 17.32 | 17.41 | 53,314 | +0.12(+0.68%) |
Apr 25, 2012 | 17.27 | 17.33 | 17.26 | 17.30 | 13,191 | +0.09(+0.52%) |
Apr 24, 2012 | 17.21 | 17.25 | 17.16 | 17.21 | 12,166 | +0.01(+0.04%) |
Apr 23, 2012 | 17.07 | 17.21 | 17.07 | 17.20 | 21,330 | -0.17(-0.95%) |
Apr 20, 2012 | 17.52 | 17.52 | 17.34 | 17.36 | 724 | +0.14(+0.82%) |
Apr 19, 2012 | 17.27 | 17.80 | 17.21 | 17.22 | 8,374 | +0.00(+0.02%) |
Apr 18, 2012 | 17.53 | 17.53 | 17.16 | 17.22 | 2,469 | -0.03(-0.16%) |
Apr 16, 2012 | 17.52 | 17.25 | 17.25 | 17.25 | 1,013 | +0.11(+0.65%) |
Apr 13, 2012 | 17.14 | 17.14 | 17.14 | 17.14 | 191 | -0.14(-0.78%) |
Apr 12, 2012 | 17.45 | 17.45 | 17.16 | 17.27 | 506 | +0.14(+0.79%) |
Apr 10, 2012 | 17.14 | 17.14 | 17.14 | 17.14 | 8,835 | -0.30(-1.70%) |
Apr 09, 2012 | 16.73 | 17.51 | 16.73 | 17.43 | 1,882 | -0.19(-1.10%) |
Apr 05, 2012 | 17.94 | 17.94 | 17.63 | 17.63 | 3,765 | -0.14(-0.82%) |
Apr 04, 2012 | 17.74 | 17.80 | 17.72 | 17.77 | 4,055 | -0.52(-2.87%) |
Apr 03, 2012 | 18.54 | 18.54 | 18.30 | 18.30 | 724 | -0.17(-0.93%) |
Apr 02, 2012 | 18.42 | 18.47 | 18.41 | 18.47 | 3,476 | +0.11(+0.60%) |
Mar 30, 2012 | 18.22 | 18.38 | 18.22 | 18.36 | 8,242 | +0.32(+1.80%) |
Mar 29, 2012 | 18.12 | 18.12 | 18.03 | 18.03 | 434 | -0.26(-1.43%) |
Mar 28, 2012 | 18.34 | 18.34 | 18.26 | 18.30 | 5,547 | +0.07(+0.39%) |
Mar 27, 2012 | 18.31 | 18.31 | 18.21 | 18.23 | 6,278 | +0.16(+0.91%) |
Mar 26, 2012 | 18.23 | 18.23 | 17.98 | 18.06 | 4,930 | +0.14(+0.77%) |
Mar 23, 2012 | 17.92 | 17.92 | 17.89 | 17.92 | 1,738 | -0.19(-1.03%) |
Mar 22, 2012 | 17.99 | 18.12 | 17.99 | 18.11 | 4,924 | +0.01(+0.04%) |
Mar 21, 2012 | 18.47 | 18.47 | 17.95 | 18.10 | 6,083 | -0.18(-0.98%) |
Mar 20, 2012 | 18.47 | 18.47 | 18.28 | 18.28 | 3,345 | -0.19(-1.01%) |
Mar 19, 2012 | 18.70 | 18.70 | 18.39 | 18.47 | 13,332 | +0.00(+0.00%) |
Mar 16, 2012 | 18.49 | 18.49 | 18.41 | 18.47 | 3,085 | +0.05(+0.30%) |
Mar 15, 2012 | 18.38 | 18.44 | 18.38 | 18.41 | 6,335 | +0.28(+1.53%) |
Mar 14, 2012 | 18.78 | 18.78 | 18.08 | 18.14 | 4,345 | +0.06(+0.35%) |
Mar 13, 2012 | 18.03 | 18.08 | 17.97 | 18.07 | 6,952 | +0.08(+0.42%) |
Mar 12, 2012 | 18.04 | 18.05 | 17.96 | 18.00 | 5,648 | -0.01(-0.08%) |
Mar 09, 2012 | 18.02 | 18.05 | 17.93 | 18.01 | 11,731 | +0.19(+1.05%) |
Mar 08, 2012 | 17.88 | 17.89 | 17.79 | 17.83 | 8,142 | +0.15(+0.86%) |
Mar 07, 2012 | 17.68 | 17.68 | 17.68 | 17.68 | 434 | +0.15(+0.87%) |
Mar 06, 2012 | 17.51 | 17.52 | 17.51 | 17.52 | 1,593 | -0.30(-1.68%) |
Mar 05, 2012 | 17.95 | 17.95 | 17.79 | 17.82 | 1,810 | -0.00(-0.02%) |
Mar 01, 2012 | 17.86 | 17.83 | 17.83 | 17.83 | 289 | -0.24(-1.34%) |
Feb 28, 2012 | 17.83 | 18.07 | 18.07 | 18.07 | 7,821 | +0.40(+2.27%) |
Feb 27, 2012 | 17.56 | 17.90 | 17.56 | 17.67 | 1,013 | -0.54(-2.96%) |
Feb 24, 2012 | 17.52 | 18.27 | 17.51 | 18.21 | 17,452 | +1.06(+6.19%) |
Feb 21, 2012 | 17.14 | 17.15 | 17.15 | 17.15 | 434 | +0.09(+0.52%) |
Feb 17, 2012 | 17.06 | 17.06 | 17.06 | 17.06 | 434 | +0.17(+1.01%) |
Feb 16, 2012 | 16.87 | 16.89 | 16.82 | 16.89 | 1,448 | +0.42(+2.56%) |
Feb 13, 2012 | 15.59 | 16.47 | 16.47 | 16.47 | 289 | +0.18(+1.10%) |
Feb 10, 2012 | 16.29 | 16.29 | 16.29 | 16.29 | 304 | -0.30(-1.79%) |
Feb 08, 2012 | 16.55 | 16.58 | 16.58 | 16.58 | 724 | +0.13(+0.80%) |
Feb 07, 2012 | 16.42 | 16.45 | 16.42 | 16.45 | 1,299 | +0.30(+1.88%) |
Feb 06, 2012 | 16.25 | 16.28 | 16.15 | 16.15 | 1,738 | +0.51(+3.27%) |
Jan 30, 2012 | 15.64 | 15.64 | 15.64 | 15.64 | 20,711 | +0.39(+2.58%) |
Jan 05, 2012 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.02(+0.14%) |
Jan 04, 2012 | 15.42 | 15.42 | 15.22 | 15.22 | 7,241 | +0.13(+0.87%) |
Dec 30, 2011 | 15.09 | 15.11 | 15.09 | 15.09 | 2,896 | -0.01(-0.09%) |
Dec 29, 2011 | 15.11 | 15.11 | 15.11 | 15.11 | 20,718 | -0.10(-0.64%) |
Dec 19, 2011 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | -0.21(-1.39%) |
Dec 14, 2011 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | -0.24(-1.51%) |
Dec 07, 2011 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.06(+0.36%) |
Dec 06, 2011 | 15.60 | 15.60 | 15.60 | 15.60 | 195 | +0.37(+2.40%) |
Nov 18, 2011 | 15.23 | 15.23 | 15.23 | 15.23 | 144 | -0.23(-1.52%) |
Nov 14, 2011 | 15.47 | 15.47 | 15.47 | 15.47 | 434 | -0.64(-3.95%) |
Nov 08, 2011 | 16.68 | 16.10 | 16.10 | 16.10 | 289 | +0.38(+2.42%) |