Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.47 | 18.57 | 18.23 | 18.49 | 1,137,093 | +0.08(+0.44%) |
Oct 26, 2012 | 18.35 | 18.41 | 18.41 | 18.41 | 1,616,264 | +0.05(+0.25%) |
Oct 25, 2012 | 18.27 | 18.42 | 18.21 | 18.36 | 1,052,384 | +0.14(+0.76%) |
Oct 24, 2012 | 18.29 | 18.38 | 18.18 | 18.23 | 1,154,657 | -0.02(-0.11%) |
Oct 23, 2012 | 18.20 | 18.28 | 18.09 | 18.25 | 1,395,649 | -0.08(-0.44%) |
Oct 19, 2012 | 18.48 | 18.65 | 18.26 | 18.33 | 1,443,330 | -0.15(-0.80%) |
Oct 18, 2012 | 18.41 | 18.51 | 18.30 | 18.47 | 1,262,150 | +0.08(+0.42%) |
Oct 17, 2012 | 18.40 | 18.47 | 18.35 | 18.40 | 1,309,302 | +0.04(+0.19%) |
Oct 16, 2012 | 18.34 | 18.45 | 18.24 | 18.36 | 1,340,817 | -0.03(-0.17%) |
Oct 15, 2012 | 18.20 | 18.45 | 18.13 | 18.39 | 1,924,083 | +0.19(+1.02%) |
Oct 12, 2012 | 18.34 | 18.48 | 18.15 | 18.21 | 1,731,966 | +0.13(+0.73%) |
Oct 11, 2012 | 18.07 | 18.14 | 18.02 | 18.08 | 1,246,090 | +0.09(+0.52%) |
Oct 10, 2012 | 18.13 | 18.16 | 17.95 | 17.98 | 1,261,614 | -0.12(-0.64%) |
Oct 09, 2012 | 17.97 | 18.17 | 17.92 | 18.10 | 1,167,173 | +0.16(+0.88%) |
Oct 08, 2012 | 17.93 | 18.01 | 17.88 | 17.94 | 517,855 | -0.03(-0.14%) |
Oct 05, 2012 | 18.04 | 18.13 | 17.94 | 17.97 | 859,846 | +0.01(+0.04%) |
Oct 04, 2012 | 17.90 | 17.96 | 17.83 | 17.96 | 1,411,214 | +0.14(+0.77%) |
Oct 03, 2012 | 17.85 | 17.89 | 17.75 | 17.82 | 907,186 | +0.03(+0.18%) |
Oct 02, 2012 | 17.73 | 17.83 | 17.64 | 17.79 | 918,334 | +0.10(+0.58%) |
Oct 01, 2012 | 17.69 | 17.76 | 17.54 | 17.69 | 1,911,815 | +0.00(+0.02%) |
Sep 28, 2012 | 17.68 | 17.78 | 17.54 | 17.68 | 1,380,854 | -0.03(-0.16%) |
Sep 27, 2012 | 17.79 | 17.84 | 17.60 | 17.71 | 821,016 | -0.05(-0.29%) |
Sep 26, 2012 | 17.81 | 17.99 | 17.73 | 17.76 | 853,042 | -0.07(-0.41%) |
Sep 25, 2012 | 17.86 | 18.01 | 17.74 | 17.84 | 1,347,869 | +0.01(+0.05%) |
Sep 24, 2012 | 17.63 | 17.86 | 17.60 | 17.83 | 1,333,534 | +0.14(+0.81%) |
Sep 21, 2012 | 17.69 | 17.74 | 17.54 | 17.68 | 2,064,901 | +0.11(+0.65%) |
Sep 20, 2012 | 17.39 | 17.62 | 17.39 | 17.57 | 864,523 | +0.10(+0.55%) |
Sep 19, 2012 | 17.41 | 17.49 | 17.35 | 17.47 | 645,216 | +0.04(+0.20%) |
Sep 18, 2012 | 17.47 | 17.52 | 17.39 | 17.44 | 919,849 | -0.08(-0.45%) |
Sep 17, 2012 | 17.56 | 17.66 | 17.50 | 17.52 | 1,205,866 | -0.11(-0.63%) |
Sep 14, 2012 | 17.47 | 17.65 | 17.41 | 17.63 | 1,480,364 | +0.17(+0.97%) |
Sep 13, 2012 | 17.16 | 17.46 | 17.13 | 17.46 | 1,277,794 | +0.25(+1.43%) |
Sep 12, 2012 | 17.31 | 17.32 | 17.19 | 17.22 | 1,845,331 | -0.11(-0.61%) |
Sep 11, 2012 | 17.36 | 17.37 | 17.29 | 17.32 | 761,272 | -0.04(-0.26%) |
Sep 10, 2012 | 17.39 | 17.42 | 17.34 | 17.37 | 602,202 | -0.01(-0.07%) |
Sep 07, 2012 | 17.41 | 17.51 | 17.34 | 17.38 | 1,969,377 | -0.09(-0.51%) |
Sep 06, 2012 | 17.46 | 17.51 | 17.36 | 17.47 | 2,040,794 | +0.30(+1.75%) |
Sep 05, 2012 | 17.41 | 17.43 | 17.11 | 17.17 | 1,830,011 | -0.20(-1.17%) |
Sep 04, 2012 | 17.16 | 17.40 | 17.16 | 17.37 | 861,437 | +0.14(+0.80%) |
Aug 31, 2012 | 17.30 | 17.30 | 17.15 | 17.24 | 948,628 | -0.01(-0.04%) |
Aug 30, 2012 | 17.20 | 17.28 | 17.14 | 17.24 | 550,573 | -0.01(-0.07%) |
Aug 29, 2012 | 17.26 | 17.32 | 17.14 | 17.25 | 648,731 | -0.01(-0.04%) |
Aug 27, 2012 | 17.35 | 17.39 | 17.24 | 17.26 | 975,034 | -0.05(-0.31%) |
Aug 24, 2012 | 17.21 | 17.34 | 17.18 | 17.31 | 668,238 | +0.11(+0.63%) |
Aug 23, 2012 | 17.32 | 17.32 | 17.12 | 17.21 | 895,541 | -0.16(-0.90%) |
Aug 22, 2012 | 17.49 | 17.50 | 17.31 | 17.36 | 731,601 | -0.18(-1.05%) |
Aug 21, 2012 | 17.48 | 17.61 | 17.43 | 17.55 | 1,256,180 | +0.04(+0.26%) |
Aug 20, 2012 | 17.40 | 17.51 | 17.36 | 17.50 | 1,409,778 | +0.11(+0.62%) |
Aug 17, 2012 | 17.36 | 17.44 | 17.29 | 17.39 | 807,111 | -0.01(-0.04%) |
Aug 16, 2012 | 17.40 | 17.49 | 17.34 | 17.40 | 793,927 | -0.04(-0.22%) |
Aug 15, 2012 | 17.44 | 17.52 | 17.41 | 17.44 | 992,116 | +0.02(+0.13%) |
Aug 14, 2012 | 17.41 | 17.44 | 17.27 | 17.42 | 1,011,252 | +0.01(+0.07%) |
Aug 13, 2012 | 17.46 | 17.53 | 17.35 | 17.40 | 799,870 | -0.11(-0.64%) |
Aug 10, 2012 | 17.40 | 17.53 | 17.33 | 17.52 | 1,834,420 | +0.10(+0.55%) |
Aug 09, 2012 | 17.45 | 17.51 | 17.36 | 17.42 | 1,023,342 | -0.06(-0.36%) |
Aug 08, 2012 | 17.77 | 17.77 | 17.43 | 17.48 | 1,313,984 | -0.02(-0.11%) |
Aug 07, 2012 | 17.32 | 17.62 | 17.32 | 17.50 | 1,661,326 | -0.12(-0.69%) |
Aug 06, 2012 | 17.62 | 17.75 | 17.61 | 17.62 | 1,371,703 | +0.04(+0.24%) |
Aug 03, 2012 | 17.64 | 17.80 | 17.53 | 17.58 | 2,290,336 | +0.34(+1.96%) |
Aug 02, 2012 | 17.20 | 17.52 | 17.03 | 17.24 | 4,120,375 | +0.37(+2.17%) |