Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.90 | 18.95 | 18.74 | 18.85 | 909,630 | +0.29(+1.58%) |
Oct 26, 2012 | 18.71 | 18.55 | 18.55 | 18.55 | 922,667 | -0.25(-1.32%) |
Oct 25, 2012 | 18.97 | 19.01 | 18.80 | 18.80 | 954,598 | -0.14(-0.71%) |
Oct 24, 2012 | 18.99 | 19.04 | 18.84 | 18.94 | 1,359,701 | -0.19(-0.98%) |
Oct 23, 2012 | 19.24 | 19.28 | 19.01 | 19.13 | 819,292 | +0.64(+3.46%) |
Oct 19, 2012 | 18.65 | 18.68 | 18.46 | 18.49 | 1,053,598 | -0.43(-2.26%) |
Oct 18, 2012 | 18.92 | 19.07 | 18.87 | 18.92 | 679,113 | +0.04(+0.20%) |
Oct 17, 2012 | 18.77 | 18.98 | 18.70 | 18.88 | 1,142,807 | +0.28(+1.50%) |
Oct 16, 2012 | 18.43 | 18.63 | 18.40 | 18.60 | 759,985 | +0.33(+1.81%) |
Oct 15, 2012 | 18.25 | 18.27 | 18.11 | 18.27 | 952,726 | +0.14(+0.75%) |
Oct 12, 2012 | 18.31 | 18.38 | 18.09 | 18.13 | 624,020 | +0.08(+0.46%) |
Oct 11, 2012 | 18.18 | 18.26 | 18.04 | 18.05 | 752,217 | +0.29(+1.61%) |
Oct 10, 2012 | 17.89 | 17.95 | 17.72 | 17.77 | 569,690 | -0.02(-0.08%) |
Oct 09, 2012 | 18.04 | 18.11 | 17.74 | 17.78 | 727,218 | -0.44(-2.39%) |
Oct 08, 2012 | 18.20 | 18.23 | 18.13 | 18.22 | 543,104 | +0.03(+0.17%) |
Oct 05, 2012 | 18.12 | 18.38 | 18.12 | 18.19 | 691,682 | +0.21(+1.17%) |
Oct 04, 2012 | 17.89 | 17.99 | 17.85 | 17.98 | 617,069 | +0.28(+1.57%) |
Oct 03, 2012 | 17.67 | 17.74 | 17.62 | 17.70 | 500,407 | +0.00(+0.00%) |
Oct 02, 2012 | 17.80 | 17.83 | 17.62 | 17.70 | 428,790 | +0.02(+0.13%) |
Oct 01, 2012 | 17.75 | 17.89 | 17.65 | 17.68 | 652,875 | +0.05(+0.30%) |
Sep 28, 2012 | 17.89 | 17.89 | 17.47 | 17.62 | 2,119,467 | -0.74(-4.05%) |
Sep 27, 2012 | 18.29 | 18.41 | 18.19 | 18.37 | 2,027,519 | +0.34(+1.88%) |
Sep 26, 2012 | 18.10 | 18.11 | 17.93 | 18.03 | 1,200,478 | -0.09(-0.50%) |
Sep 25, 2012 | 18.40 | 18.52 | 18.10 | 18.12 | 1,202,020 | -0.08(-0.45%) |
Sep 24, 2012 | 18.04 | 18.23 | 17.99 | 18.20 | 705,566 | -0.19(-1.02%) |
Sep 21, 2012 | 18.60 | 18.60 | 18.34 | 18.39 | 704,388 | -0.01(-0.08%) |
Sep 20, 2012 | 18.23 | 18.43 | 18.10 | 18.40 | 617,246 | -0.04(-0.20%) |
Sep 19, 2012 | 18.37 | 18.54 | 18.25 | 18.44 | 482,979 | -0.02(-0.12%) |
Sep 18, 2012 | 18.52 | 18.61 | 18.38 | 18.46 | 684,512 | -0.08(-0.45%) |
Sep 17, 2012 | 18.65 | 18.75 | 18.51 | 18.55 | 991,901 | -0.05(-0.24%) |
Sep 14, 2012 | 18.59 | 18.78 | 18.55 | 18.59 | 1,023,619 | +0.13(+0.69%) |
Sep 13, 2012 | 18.01 | 18.56 | 17.95 | 18.46 | 2,358,811 | +0.36(+1.99%) |
Sep 12, 2012 | 18.19 | 18.21 | 18.02 | 18.10 | 793,678 | -0.20(-1.07%) |
Sep 11, 2012 | 18.22 | 18.39 | 18.21 | 18.30 | 606,807 | +0.23(+1.29%) |
Sep 10, 2012 | 18.22 | 18.31 | 18.02 | 18.07 | 1,292,335 | -0.64(-3.42%) |
Sep 07, 2012 | 18.60 | 18.74 | 18.55 | 18.71 | 1,568,952 | +0.59(+3.24%) |
Sep 06, 2012 | 17.62 | 18.17 | 17.60 | 18.12 | 1,359,519 | +0.80(+4.60%) |
Sep 05, 2012 | 17.39 | 17.47 | 17.30 | 17.32 | 543,315 | +0.05(+0.26%) |
Sep 04, 2012 | 17.34 | 17.36 | 17.14 | 17.28 | 489,117 | +0.09(+0.52%) |
Aug 31, 2012 | 17.25 | 17.31 | 17.10 | 17.19 | 626,093 | +0.22(+1.28%) |
Aug 30, 2012 | 17.12 | 17.15 | 16.88 | 16.97 | 1,036,145 | -0.43(-2.46%) |
Aug 29, 2012 | 17.38 | 17.44 | 17.32 | 17.40 | 359,073 | +0.11(+0.65%) |
Aug 27, 2012 | 17.30 | 17.38 | 17.25 | 17.28 | 699,738 | +0.15(+0.88%) |
Aug 24, 2012 | 17.07 | 17.23 | 17.02 | 17.13 | 1,370,164 | -0.23(-1.30%) |
Aug 23, 2012 | 17.44 | 17.49 | 17.32 | 17.36 | 553,352 | -0.05(-0.26%) |
Aug 22, 2012 | 17.32 | 17.44 | 17.24 | 17.41 | 789,531 | -0.04(-0.22%) |
Aug 21, 2012 | 17.57 | 17.65 | 17.41 | 17.44 | 1,191,021 | -0.04(-0.22%) |
Aug 20, 2012 | 17.42 | 17.48 | 17.37 | 17.48 | 306,489 | -0.03(-0.17%) |
Aug 17, 2012 | 17.44 | 17.52 | 17.38 | 17.51 | 516,482 | +0.22(+1.26%) |
Aug 16, 2012 | 17.12 | 17.38 | 17.09 | 17.29 | 418,931 | +0.09(+0.52%) |
Aug 15, 2012 | 16.97 | 17.28 | 16.96 | 17.20 | 449,009 | +0.17(+0.97%) |
Aug 14, 2012 | 17.10 | 17.10 | 16.97 | 17.04 | 556,844 | +0.11(+0.62%) |
Aug 13, 2012 | 17.03 | 17.11 | 16.86 | 16.93 | 628,675 | -0.23(-1.36%) |
Aug 10, 2012 | 16.96 | 17.17 | 16.90 | 17.16 | 484,076 | +0.09(+0.53%) |
Aug 09, 2012 | 17.05 | 17.17 | 16.99 | 17.07 | 428,694 | -0.09(-0.52%) |
Aug 08, 2012 | 17.05 | 17.18 | 16.99 | 17.16 | 771,137 | -0.14(-0.78%) |
Aug 07, 2012 | 17.24 | 17.40 | 17.20 | 17.30 | 912,401 | +0.32(+1.90%) |
Aug 06, 2012 | 17.04 | 17.12 | 16.95 | 16.98 | 717,297 | +0.02(+0.13%) |
Aug 03, 2012 | 16.85 | 17.10 | 16.82 | 16.95 | 1,054,290 | +0.42(+2.55%) |
Aug 02, 2012 | 16.44 | 16.71 | 16.36 | 16.53 | 851,630 | -0.14(-0.81%) |