Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.15 | 20.22 | 20.04 | 20.19 | 139,254 | +0.35(+1.74%) |
Oct 26, 2012 | 19.91 | 19.84 | 19.84 | 19.84 | 243,224 | -0.45(-2.21%) |
Oct 25, 2012 | 20.34 | 20.39 | 20.15 | 20.29 | 127,364 | +0.50(+2.52%) |
Oct 24, 2012 | 19.90 | 19.92 | 19.75 | 19.79 | 74,342 | -0.01(-0.07%) |
Oct 23, 2012 | 19.90 | 19.92 | 19.73 | 19.81 | 113,907 | -0.37(-1.82%) |
Oct 19, 2012 | 20.37 | 20.37 | 20.13 | 20.18 | 97,891 | -0.23(-1.12%) |
Oct 18, 2012 | 20.49 | 20.59 | 20.29 | 20.40 | 296,310 | -0.20(-0.96%) |
Oct 17, 2012 | 20.41 | 20.61 | 20.40 | 20.60 | 163,510 | -0.01(-0.07%) |
Oct 16, 2012 | 20.58 | 20.67 | 20.54 | 20.62 | 89,262 | +0.50(+2.48%) |
Oct 15, 2012 | 20.06 | 20.15 | 19.89 | 20.12 | 184,898 | -0.03(-0.15%) |
Oct 12, 2012 | 20.10 | 20.17 | 19.99 | 20.15 | 283,945 | +0.26(+1.29%) |
Oct 11, 2012 | 19.90 | 20.04 | 19.81 | 19.89 | 203,097 | +0.42(+2.15%) |
Oct 10, 2012 | 19.57 | 19.65 | 19.43 | 19.47 | 67,740 | -0.15(-0.75%) |
Oct 09, 2012 | 19.71 | 19.79 | 19.61 | 19.62 | 131,335 | -0.19(-0.96%) |
Oct 08, 2012 | 19.82 | 19.86 | 19.75 | 19.81 | 59,876 | -0.21(-1.06%) |
Oct 05, 2012 | 20.08 | 20.29 | 19.99 | 20.02 | 100,820 | +0.09(+0.44%) |
Oct 04, 2012 | 19.75 | 19.94 | 19.74 | 19.93 | 69,850 | +0.46(+2.34%) |
Oct 03, 2012 | 19.49 | 19.59 | 19.33 | 19.48 | 141,161 | +0.03(+0.15%) |
Oct 02, 2012 | 19.51 | 19.57 | 19.39 | 19.45 | 96,876 | +0.12(+0.65%) |
Oct 01, 2012 | 19.31 | 19.54 | 19.29 | 19.32 | 64,433 | +0.22(+1.15%) |
Sep 28, 2012 | 19.30 | 19.32 | 19.00 | 19.10 | 324,611 | -0.34(-1.74%) |
Sep 27, 2012 | 19.29 | 19.47 | 19.15 | 19.44 | 64,494 | +0.24(+1.22%) |
Sep 26, 2012 | 19.22 | 19.27 | 18.98 | 19.21 | 102,222 | -0.16(-0.83%) |
Sep 25, 2012 | 19.76 | 19.76 | 19.37 | 19.37 | 131,312 | -0.26(-1.31%) |
Sep 24, 2012 | 19.45 | 19.71 | 19.39 | 19.62 | 72,359 | -0.01(-0.04%) |
Sep 21, 2012 | 19.76 | 19.76 | 19.63 | 19.63 | 102,647 | +0.03(+0.15%) |
Sep 20, 2012 | 19.49 | 19.63 | 19.34 | 19.60 | 92,426 | -0.09(-0.45%) |
Sep 19, 2012 | 19.53 | 19.73 | 19.43 | 19.69 | 235,858 | +0.05(+0.26%) |
Sep 18, 2012 | 19.53 | 19.68 | 19.51 | 19.64 | 97,050 | -0.36(-1.80%) |
Sep 17, 2012 | 20.08 | 20.14 | 19.94 | 20.00 | 93,733 | -0.30(-1.48%) |
Sep 14, 2012 | 20.29 | 20.43 | 20.27 | 20.30 | 95,847 | +0.15(+0.73%) |
Sep 13, 2012 | 19.76 | 20.20 | 19.63 | 20.15 | 341,547 | +0.68(+3.47%) |
Sep 12, 2012 | 19.51 | 19.67 | 19.40 | 19.48 | 104,962 | +0.13(+0.68%) |
Sep 11, 2012 | 19.16 | 19.37 | 19.15 | 19.34 | 209,493 | +0.22(+1.15%) |
Sep 10, 2012 | 19.20 | 19.23 | 19.11 | 19.12 | 387,880 | -0.18(-0.91%) |
Sep 07, 2012 | 19.29 | 19.37 | 19.23 | 19.30 | 186,948 | +0.24(+1.27%) |
Sep 06, 2012 | 18.68 | 19.08 | 18.68 | 19.06 | 145,693 | +0.76(+4.13%) |
Sep 05, 2012 | 18.28 | 18.40 | 18.19 | 18.30 | 96,930 | +0.24(+1.34%) |
Sep 04, 2012 | 18.09 | 18.16 | 17.95 | 18.06 | 148,252 | -0.31(-1.68%) |
Aug 31, 2012 | 18.37 | 18.46 | 18.23 | 18.37 | 116,474 | +0.13(+0.73%) |
Aug 30, 2012 | 18.29 | 18.36 | 18.14 | 18.24 | 171,385 | -0.02(-0.12%) |
Aug 29, 2012 | 18.27 | 18.34 | 18.19 | 18.26 | 115,213 | -0.06(-0.32%) |
Aug 27, 2012 | 18.37 | 18.41 | 18.26 | 18.32 | 130,692 | +0.02(+0.12%) |
Aug 24, 2012 | 18.26 | 18.38 | 18.19 | 18.29 | 168,583 | +0.03(+0.16%) |
Aug 23, 2012 | 18.45 | 18.46 | 18.23 | 18.26 | 149,559 | -0.23(-1.23%) |
Aug 22, 2012 | 18.44 | 18.52 | 18.29 | 18.49 | 589,104 | -0.08(-0.43%) |
Aug 21, 2012 | 18.59 | 18.74 | 18.51 | 18.57 | 180,568 | +0.04(+0.20%) |
Aug 20, 2012 | 18.57 | 18.61 | 18.40 | 18.54 | 116,390 | -0.15(-0.78%) |
Aug 17, 2012 | 18.62 | 18.68 | 18.53 | 18.68 | 115,391 | +0.12(+0.63%) |
Aug 16, 2012 | 18.40 | 18.67 | 18.32 | 18.56 | 345,784 | -0.21(-1.12%) |
Aug 15, 2012 | 18.70 | 18.83 | 18.70 | 18.78 | 82,584 | +0.07(+0.39%) |
Aug 14, 2012 | 18.72 | 18.78 | 18.64 | 18.70 | 144,873 | +0.34(+1.86%) |
Aug 13, 2012 | 18.38 | 18.41 | 18.26 | 18.36 | 146,989 | -0.12(-0.63%) |
Aug 10, 2012 | 18.24 | 18.51 | 18.17 | 18.48 | 166,620 | +0.22(+1.19%) |
Aug 09, 2012 | 18.30 | 18.40 | 18.16 | 18.26 | 126,512 | +0.01(+0.08%) |
Aug 08, 2012 | 18.08 | 18.33 | 18.03 | 18.24 | 129,266 | +0.25(+1.41%) |
Aug 07, 2012 | 17.99 | 18.10 | 17.95 | 17.99 | 122,730 | +0.11(+0.61%) |
Aug 06, 2012 | 17.93 | 18.00 | 17.87 | 17.88 | 169,644 | -0.05(-0.28%) |
Aug 03, 2012 | 17.66 | 17.98 | 17.63 | 17.93 | 154,742 | +1.16(+6.89%) |
Aug 02, 2012 | 16.85 | 17.05 | 16.63 | 16.78 | 421,090 | -0.65(-3.75%) |