Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.43 | 19.74 | 19.43 | 19.73 | 79,954 | +0.28(+1.43%) |
Oct 26, 2012 | 19.43 | 19.45 | 19.45 | 19.45 | 100,715 | -0.04(-0.19%) |
Oct 25, 2012 | 19.44 | 19.57 | 19.41 | 19.49 | 192,321 | +0.35(+1.85%) |
Oct 24, 2012 | 19.16 | 19.24 | 19.01 | 19.13 | 274,041 | +0.46(+2.49%) |
Oct 23, 2012 | 18.71 | 18.71 | 18.46 | 18.67 | 105,334 | +0.10(+0.53%) |
Oct 19, 2012 | 18.57 | 18.64 | 18.51 | 18.57 | 131,864 | +0.35(+1.94%) |
Oct 18, 2012 | 18.26 | 18.28 | 18.17 | 18.22 | 82,347 | -0.21(-1.14%) |
Oct 17, 2012 | 18.42 | 18.48 | 18.38 | 18.43 | 50,511 | +0.06(+0.34%) |
Oct 16, 2012 | 18.19 | 18.38 | 18.19 | 18.36 | 87,955 | +0.51(+2.85%) |
Oct 15, 2012 | 17.68 | 17.87 | 17.66 | 17.86 | 73,143 | +0.06(+0.35%) |
Oct 12, 2012 | 17.85 | 17.91 | 17.77 | 17.79 | 46,966 | -0.46(-2.51%) |
Oct 11, 2012 | 18.25 | 18.31 | 18.20 | 18.25 | 68,360 | -0.01(-0.07%) |
Oct 10, 2012 | 18.19 | 18.26 | 18.12 | 18.26 | 133,264 | +0.34(+1.90%) |
Oct 09, 2012 | 18.02 | 18.02 | 17.88 | 17.92 | 70,460 | -0.31(-1.70%) |
Oct 08, 2012 | 18.37 | 18.42 | 18.20 | 18.23 | 100,565 | -0.74(-3.89%) |
Oct 05, 2012 | 18.97 | 19.05 | 18.95 | 18.97 | 162,876 | +0.32(+1.69%) |
Oct 04, 2012 | 18.68 | 18.68 | 18.62 | 18.66 | 126,147 | +0.00(+0.00%) |
Oct 03, 2012 | 18.64 | 18.68 | 18.61 | 18.66 | 189,745 | +0.04(+0.20%) |
Oct 02, 2012 | 18.55 | 18.66 | 18.51 | 18.62 | 57,703 | +0.09(+0.50%) |
Oct 01, 2012 | 18.59 | 18.69 | 18.51 | 18.52 | 81,243 | -0.02(-0.10%) |
Sep 28, 2012 | 18.75 | 18.75 | 18.51 | 18.54 | 166,476 | -0.04(-0.20%) |
Sep 27, 2012 | 18.59 | 18.62 | 18.52 | 18.58 | 216,280 | +0.63(+3.52%) |
Sep 26, 2012 | 18.07 | 18.08 | 17.92 | 17.95 | 102,731 | +0.02(+0.10%) |
Sep 25, 2012 | 18.05 | 18.15 | 17.93 | 17.93 | 137,316 | +0.33(+1.90%) |
Sep 24, 2012 | 17.63 | 17.72 | 17.56 | 17.60 | 86,673 | -0.05(-0.28%) |
Sep 21, 2012 | 17.73 | 17.74 | 17.55 | 17.65 | 98,657 | +0.02(+0.11%) |
Sep 20, 2012 | 17.40 | 17.63 | 17.40 | 17.63 | 147,499 | +0.34(+1.97%) |
Sep 19, 2012 | 17.18 | 17.29 | 17.17 | 17.29 | 103,640 | +0.25(+1.45%) |
Sep 18, 2012 | 17.07 | 17.08 | 16.98 | 17.04 | 114,420 | +0.14(+0.81%) |
Sep 17, 2012 | 16.93 | 17.01 | 16.87 | 16.90 | 123,286 | -0.28(-1.62%) |
Sep 14, 2012 | 17.53 | 17.53 | 17.05 | 17.18 | 205,203 | -1.13(-6.16%) |
Sep 13, 2012 | 18.19 | 18.43 | 18.12 | 18.31 | 317,371 | +0.45(+2.53%) |
Sep 12, 2012 | 17.91 | 17.92 | 17.79 | 17.86 | 58,921 | -0.13(-0.72%) |
Sep 11, 2012 | 17.84 | 18.02 | 17.81 | 17.99 | 130,481 | +0.45(+2.54%) |
Sep 10, 2012 | 17.70 | 17.70 | 17.49 | 17.54 | 89,596 | +0.01(+0.04%) |
Sep 07, 2012 | 17.69 | 17.71 | 17.52 | 17.53 | 138,403 | -0.46(-2.55%) |
Sep 06, 2012 | 17.91 | 18.03 | 17.91 | 17.99 | 138,146 | +0.12(+0.66%) |
Sep 05, 2012 | 17.82 | 17.95 | 17.76 | 17.87 | 170,386 | +1.01(+5.99%) |
Sep 04, 2012 | 16.98 | 17.01 | 16.85 | 16.86 | 90,251 | -0.28(-1.63%) |
Aug 31, 2012 | 17.16 | 17.22 | 17.08 | 17.14 | 66,131 | -0.02(-0.11%) |
Aug 30, 2012 | 17.19 | 17.23 | 17.13 | 17.16 | 75,439 | -0.09(-0.54%) |
Aug 29, 2012 | 17.37 | 17.37 | 17.24 | 17.25 | 86,557 | +0.20(+1.16%) |
Aug 27, 2012 | 17.21 | 17.21 | 17.05 | 17.06 | 47,991 | -0.04(-0.25%) |
Aug 24, 2012 | 17.08 | 17.16 | 16.98 | 17.10 | 31,005 | +0.07(+0.40%) |
Aug 23, 2012 | 17.18 | 17.18 | 16.99 | 17.03 | 91,809 | -0.02(-0.11%) |
Aug 22, 2012 | 17.09 | 17.12 | 16.99 | 17.05 | 88,250 | -0.56(-3.20%) |
Aug 21, 2012 | 17.77 | 17.84 | 17.60 | 17.61 | 111,603 | -0.36(-2.00%) |
Aug 20, 2012 | 17.91 | 18.02 | 17.89 | 17.97 | 151,638 | +0.62(+3.57%) |
Aug 17, 2012 | 17.67 | 17.67 | 17.35 | 17.35 | 87,641 | -0.33(-1.89%) |
Aug 16, 2012 | 17.56 | 17.73 | 17.48 | 17.69 | 141,789 | +0.27(+1.57%) |
Aug 15, 2012 | 17.43 | 17.43 | 17.35 | 17.42 | 99,028 | +0.09(+0.54%) |
Aug 14, 2012 | 17.29 | 17.40 | 17.29 | 17.32 | 82,599 | +0.38(+2.27%) |
Aug 13, 2012 | 16.89 | 17.01 | 16.89 | 16.94 | 75,412 | +0.30(+1.79%) |
Aug 10, 2012 | 16.66 | 16.80 | 16.57 | 16.64 | 154,740 | +0.04(+0.22%) |
Aug 09, 2012 | 16.52 | 16.64 | 16.48 | 16.60 | 32,025 | +0.09(+0.52%) |
Aug 08, 2012 | 16.47 | 16.52 | 16.29 | 16.52 | 75,790 | +0.09(+0.57%) |
Aug 07, 2012 | 16.36 | 16.45 | 16.25 | 16.42 | 178,189 | -0.20(-1.23%) |
Aug 06, 2012 | 16.52 | 16.65 | 16.33 | 16.63 | 328,027 | -0.92(-5.23%) |
Aug 03, 2012 | 17.65 | 17.66 | 17.53 | 17.55 | 106,626 | -0.17(-0.98%) |
Aug 02, 2012 | 17.63 | 17.77 | 17.58 | 17.72 | 100,315 | +0.11(+0.60%) |