Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.54 | 18.66 | 18.31 | 18.55 | 31,026 | +0.08(+0.45%) |
Oct 26, 2012 | 18.31 | 18.46 | 18.46 | 18.46 | 25,640 | +0.09(+0.50%) |
Oct 25, 2012 | 17.45 | 18.44 | 17.45 | 18.37 | 51,783 | +1.07(+6.20%) |
Oct 24, 2012 | 16.98 | 17.42 | 16.92 | 17.30 | 33,894 | +0.49(+2.89%) |
Oct 23, 2012 | 16.52 | 17.16 | 16.18 | 16.81 | 31,450 | +0.32(+1.93%) |
Oct 19, 2012 | 16.53 | 16.58 | 15.99 | 16.49 | 58,009 | -0.15(-0.91%) |
Oct 18, 2012 | 17.45 | 17.73 | 16.64 | 16.64 | 48,360 | -0.88(-5.02%) |
Oct 17, 2012 | 17.37 | 17.74 | 17.17 | 17.53 | 21,612 | +0.25(+1.46%) |
Oct 16, 2012 | 17.33 | 17.42 | 16.89 | 17.27 | 40,071 | +0.13(+0.78%) |
Oct 15, 2012 | 16.90 | 17.21 | 16.80 | 17.14 | 13,198 | +0.29(+1.69%) |
Oct 12, 2012 | 16.70 | 17.25 | 16.69 | 16.85 | 20,181 | +0.13(+0.75%) |
Oct 11, 2012 | 16.86 | 16.93 | 16.60 | 16.73 | 26,441 | +0.00(+0.00%) |
Oct 10, 2012 | 16.85 | 17.01 | 16.59 | 16.73 | 58,323 | -0.26(-1.53%) |
Oct 09, 2012 | 17.66 | 17.70 | 16.87 | 16.99 | 32,534 | -0.80(-4.52%) |
Oct 08, 2012 | 18.37 | 18.42 | 17.54 | 17.79 | 102,018 | -0.64(-3.46%) |
Oct 05, 2012 | 18.67 | 18.72 | 18.43 | 18.43 | 28,529 | -0.16(-0.86%) |
Oct 04, 2012 | 18.31 | 18.64 | 18.31 | 18.59 | 16,428 | -0.07(-0.36%) |
Oct 03, 2012 | 18.86 | 18.96 | 18.60 | 18.66 | 19,284 | +0.01(+0.05%) |
Oct 02, 2012 | 18.77 | 18.88 | 18.50 | 18.65 | 20,482 | +0.13(+0.72%) |
Oct 01, 2012 | 18.27 | 18.93 | 18.27 | 18.51 | 49,746 | +0.34(+1.89%) |
Sep 28, 2012 | 18.20 | 18.49 | 18.05 | 18.17 | 101,787 | -0.16(-0.87%) |
Sep 27, 2012 | 18.47 | 18.67 | 18.21 | 18.33 | 50,609 | -0.12(-0.64%) |
Sep 26, 2012 | 18.71 | 18.87 | 18.27 | 18.45 | 102,457 | -0.18(-0.95%) |
Sep 25, 2012 | 18.89 | 18.95 | 18.62 | 18.62 | 35,822 | -0.12(-0.63%) |
Sep 24, 2012 | 19.05 | 19.06 | 18.62 | 18.74 | 69,918 | -0.39(-2.06%) |
Sep 21, 2012 | 18.66 | 19.19 | 18.65 | 19.14 | 61,278 | +0.55(+2.93%) |
Sep 20, 2012 | 18.45 | 18.64 | 18.45 | 18.59 | 32,701 | +0.05(+0.27%) |
Sep 19, 2012 | 18.64 | 18.66 | 18.49 | 18.54 | 49,367 | -0.02(-0.09%) |
Sep 18, 2012 | 18.67 | 18.67 | 18.36 | 18.56 | 19,302 | -0.08(-0.41%) |
Sep 17, 2012 | 18.16 | 18.73 | 18.16 | 18.63 | 31,013 | +0.24(+1.32%) |
Sep 14, 2012 | 18.64 | 18.80 | 18.12 | 18.39 | 66,629 | -0.14(-0.77%) |
Sep 13, 2012 | 17.88 | 18.56 | 17.71 | 18.53 | 47,926 | +0.65(+3.66%) |
Sep 12, 2012 | 17.74 | 17.91 | 17.70 | 17.88 | 37,180 | +0.05(+0.28%) |
Sep 11, 2012 | 18.02 | 18.02 | 17.70 | 17.83 | 38,768 | +0.03(+0.19%) |
Sep 10, 2012 | 18.03 | 18.03 | 17.65 | 17.79 | 42,335 | -0.21(-1.16%) |
Sep 07, 2012 | 18.27 | 18.27 | 17.85 | 18.00 | 14,550 | -0.17(-0.92%) |
Sep 06, 2012 | 18.25 | 18.52 | 17.82 | 18.17 | 64,611 | +0.13(+0.70%) |
Sep 05, 2012 | 18.05 | 18.11 | 17.67 | 18.05 | 37,246 | -0.12(-0.65%) |
Sep 04, 2012 | 17.97 | 18.36 | 17.56 | 18.16 | 67,979 | +0.13(+0.70%) |
Aug 31, 2012 | 17.89 | 18.57 | 17.68 | 18.04 | 37,213 | +0.44(+2.48%) |
Aug 30, 2012 | 18.36 | 18.36 | 17.53 | 17.60 | 19,369 | -0.87(-4.72%) |
Aug 29, 2012 | 18.10 | 18.59 | 18.06 | 18.47 | 37,463 | +0.50(+2.80%) |
Aug 27, 2012 | 18.16 | 18.16 | 17.66 | 17.97 | 18,892 | +0.08(+0.42%) |
Aug 24, 2012 | 17.74 | 17.99 | 17.69 | 17.89 | 17,026 | +0.03(+0.19%) |
Aug 23, 2012 | 17.75 | 17.87 | 17.44 | 17.86 | 14,791 | +0.11(+0.61%) |
Aug 22, 2012 | 17.99 | 18.15 | 17.68 | 17.75 | 23,547 | -0.17(-0.94%) |
Aug 21, 2012 | 18.27 | 18.27 | 17.88 | 17.92 | 14,916 | -0.39(-2.15%) |
Aug 20, 2012 | 18.62 | 18.62 | 17.88 | 18.31 | 34,965 | -0.28(-1.49%) |
Aug 17, 2012 | 18.47 | 18.62 | 18.11 | 18.59 | 21,113 | +0.05(+0.27%) |
Aug 16, 2012 | 17.63 | 18.62 | 17.63 | 18.54 | 70,258 | +0.76(+4.29%) |
Aug 15, 2012 | 17.61 | 17.82 | 16.77 | 17.78 | 25,061 | +0.08(+0.47%) |
Aug 14, 2012 | 18.06 | 18.38 | 17.54 | 17.69 | 41,900 | -0.16(-0.89%) |
Aug 13, 2012 | 17.58 | 17.94 | 17.21 | 17.85 | 37,358 | +0.50(+2.90%) |
Aug 10, 2012 | 17.62 | 17.77 | 17.20 | 17.35 | 15,156 | -0.40(-2.27%) |
Aug 09, 2012 | 17.69 | 18.41 | 17.45 | 17.75 | 54,959 | +0.05(+0.28%) |
Aug 08, 2012 | 16.38 | 17.89 | 15.97 | 17.70 | 89,731 | +1.79(+11.28%) |
Aug 07, 2012 | 15.72 | 15.97 | 15.66 | 15.91 | 21,003 | +0.39(+2.48%) |
Aug 06, 2012 | 15.30 | 15.68 | 15.14 | 15.52 | 45,362 | +0.41(+2.72%) |
Aug 03, 2012 | 14.83 | 15.23 | 14.67 | 15.11 | 25,215 | +0.72(+5.01%) |
Aug 02, 2012 | 14.25 | 14.49 | 14.25 | 14.39 | 21,319 | +0.06(+0.41%) |