Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.80 | 18.80 | 18.80 | 18.80 | 120 | +0.00(+0.00%) |
Oct 25, 2012 | 19.80 | 18.80 | 18.80 | 18.80 | 8,465 | +0.36(+1.95%) |
Oct 24, 2012 | 18.47 | 18.47 | 18.44 | 18.44 | 390 | -0.22(-1.17%) |
Oct 22, 2012 | 18.77 | 18.66 | 18.66 | 18.66 | 483 | +0.17(+0.94%) |
Oct 19, 2012 | 18.47 | 18.49 | 18.47 | 18.49 | 406 | -0.24(-1.28%) |
Oct 16, 2012 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | +0.15(+0.78%) |
Oct 15, 2012 | 18.51 | 18.60 | 18.50 | 18.58 | 2,136 | +0.14(+0.78%) |
Oct 12, 2012 | 18.44 | 18.44 | 18.41 | 18.44 | 967 | -0.11(-0.60%) |
Oct 11, 2012 | 18.55 | 18.55 | 18.55 | 18.55 | 186 | -0.04(-0.20%) |
Oct 09, 2012 | 18.60 | 18.59 | 18.59 | 18.59 | 7,256 | -0.02(-0.09%) |
Oct 08, 2012 | 18.51 | 18.69 | 18.51 | 18.60 | 7,916 | +0.07(+0.36%) |
Oct 05, 2012 | 18.54 | 18.54 | 18.54 | 18.54 | 483 | +0.06(+0.31%) |
Oct 04, 2012 | 18.46 | 18.48 | 18.46 | 18.48 | 1,209 | +0.05(+0.27%) |
Oct 03, 2012 | 18.44 | 18.45 | 18.43 | 18.43 | 3,749 | -0.03(-0.18%) |
Oct 02, 2012 | 18.53 | 18.53 | 18.44 | 18.46 | 12,223 | -0.03(-0.18%) |
Oct 01, 2012 | 18.38 | 18.99 | 18.38 | 18.50 | 42,870 | +0.32(+1.74%) |
Sep 27, 2012 | 18.18 | 18.18 | 18.18 | 18.18 | 362 | +0.35(+1.97%) |
Sep 26, 2012 | 17.83 | 17.83 | 17.83 | 17.83 | 153 | -0.44(-2.43%) |
Sep 24, 2012 | 18.27 | 18.27 | 18.27 | 18.27 | 120 | +0.02(+0.09%) |
Sep 20, 2012 | 18.26 | 18.26 | 18.26 | 18.26 | 120 | -0.43(-2.30%) |
Sep 14, 2012 | 18.79 | 18.69 | 18.69 | 18.69 | 1,693 | +0.94(+5.31%) |
Sep 06, 2012 | 17.74 | 17.74 | 17.74 | 17.74 | 1,572 | +0.34(+1.95%) |
Sep 05, 2012 | 17.41 | 17.41 | 17.41 | 17.41 | 362 | -0.01(-0.05%) |
Sep 04, 2012 | 17.41 | 17.41 | 17.41 | 17.41 | 483 | -0.13(-0.76%) |
Aug 31, 2012 | 17.55 | 17.55 | 17.55 | 17.55 | 383 | +0.09(+0.50%) |
Aug 30, 2012 | 17.46 | 17.46 | 17.46 | 17.46 | 509 | -0.14(-0.77%) |
Aug 29, 2012 | 17.74 | 17.74 | 17.45 | 17.60 | 3,266 | -0.26(-1.44%) |
Aug 27, 2012 | 17.85 | 17.87 | 17.82 | 17.85 | 1,412 | -0.10(-0.58%) |
Aug 24, 2012 | 17.91 | 17.96 | 17.91 | 17.96 | 372 | -0.00(-0.01%) |
Aug 23, 2012 | 17.80 | 17.97 | 17.74 | 17.96 | 3,749 | -0.14(-0.78%) |
Aug 22, 2012 | 17.87 | 18.11 | 17.87 | 18.10 | 8,223 | +0.09(+0.50%) |
Aug 21, 2012 | 18.05 | 18.13 | 17.88 | 18.01 | 4,749 | +0.11(+0.60%) |
Aug 20, 2012 | 18.04 | 18.04 | 17.78 | 17.90 | 8,581 | -0.30(-1.64%) |
Aug 16, 2012 | 18.07 | 18.20 | 18.20 | 18.20 | 6,772 | +0.12(+0.64%) |
Aug 15, 2012 | 17.99 | 18.08 | 17.98 | 18.08 | 2,505 | +0.11(+0.60%) |
Aug 13, 2012 | 17.97 | 17.98 | 17.98 | 17.98 | 4,111 | +0.07(+0.37%) |
Aug 09, 2012 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.06(+0.32%) |
Aug 08, 2012 | 17.89 | 17.89 | 17.84 | 17.85 | 4,220 | +0.02(+0.09%) |
Aug 06, 2012 | 17.80 | 17.84 | 17.84 | 17.84 | 967 | +0.10(+0.56%) |
Aug 03, 2012 | 17.81 | 17.84 | 17.51 | 17.74 | 2,055 | +0.58(+3.37%) |
Aug 02, 2012 | 17.32 | 17.32 | 17.16 | 17.16 | 49,312 | -0.89(-4.95%) |
Aug 01, 2012 | 18.03 | 18.05 | 18.03 | 18.05 | 483 | +0.05(+0.28%) |
Jul 31, 2012 | 18.09 | 18.09 | 17.98 | 18.00 | 4,111 | -0.02(-0.14%) |
Jul 30, 2012 | 17.91 | 18.03 | 17.91 | 18.03 | 1,601 | -0.11(-0.59%) |
Jul 27, 2012 | 18.06 | 18.34 | 17.94 | 18.13 | 11,005 | +0.55(+3.15%) |
Jul 25, 2012 | 17.58 | 17.58 | 17.58 | 17.58 | 241 | +0.19(+1.09%) |
Jul 23, 2012 | 17.38 | 17.39 | 17.39 | 17.39 | 241 | -0.42(-2.37%) |
Jul 20, 2012 | 17.84 | 17.84 | 17.79 | 17.81 | 1,693 | -0.25(-1.37%) |
Jul 19, 2012 | 18.08 | 18.08 | 18.06 | 18.06 | 749 | +0.55(+3.12%) |
Jul 12, 2012 | 17.57 | 17.51 | 17.51 | 17.51 | 7,498 | -0.33(-1.85%) |
Jul 11, 2012 | 17.90 | 17.90 | 17.74 | 17.84 | 9,674 | +0.05(+0.28%) |
Jul 10, 2012 | 18.04 | 18.04 | 17.79 | 17.79 | 2,902 | -0.56(-3.06%) |
Jul 09, 2012 | 18.32 | 18.36 | 17.79 | 18.36 | 18,866 | +0.49(+2.73%) |
Jul 06, 2012 | 17.94 | 17.94 | 17.47 | 17.87 | 1,549 | -0.30(-1.64%) |
Jul 05, 2012 | 18.06 | 18.17 | 17.80 | 18.17 | 1,850 | -0.11(-0.59%) |
Jul 03, 2012 | 18.19 | 18.57 | 18.08 | 18.27 | 3,869 | +0.06(+0.32%) |
Jul 02, 2012 | 17.88 | 18.22 | 17.61 | 18.22 | 46,230 | +0.12(+0.69%) |
Jun 29, 2012 | 17.82 | 18.10 | 17.53 | 18.09 | 32,773 | +0.79(+4.54%) |
Jun 28, 2012 | 17.26 | 17.36 | 16.80 | 17.31 | 45,472 | -0.21(-1.23%) |
Jun 27, 2012 | 17.28 | 17.52 | 17.26 | 17.52 | 16,084 | +0.22(+1.29%) |
Jun 26, 2012 | 17.22 | 17.36 | 16.89 | 17.30 | 35,924 | +0.21(+1.26%) |
Jun 25, 2012 | 17.12 | 17.21 | 16.85 | 17.08 | 40,862 | -0.38(-2.18%) |
Jun 22, 2012 | 17.49 | 17.69 | 17.40 | 17.46 | 31,467 | +0.07(+0.43%) |
Jun 21, 2012 | 18.07 | 18.07 | 17.36 | 17.39 | 45,324 | -0.61(-3.40%) |
Jun 20, 2012 | 18.13 | 18.21 | 17.55 | 18.00 | 67,712 | -0.25(-1.36%) |
Jun 19, 2012 | 18.15 | 18.57 | 17.28 | 18.25 | 74,269 | +0.27(+1.52%) |
Jun 18, 2012 | 17.81 | 18.11 | 17.81 | 17.98 | 29,996 | +0.09(+0.51%) |
Jun 15, 2012 | 17.83 | 18.00 | 17.78 | 17.89 | 23,340 | +0.15(+0.84%) |
Jun 14, 2012 | 17.71 | 17.76 | 17.60 | 17.74 | 36,185 | +0.16(+0.89%) |
Jun 13, 2012 | 17.69 | 17.83 | 17.58 | 17.58 | 7,983 | -0.10(-0.56%) |
Jun 12, 2012 | 17.64 | 17.68 | 17.64 | 17.68 | 1,451 | +0.21(+1.23%) |
Jun 10, 2012 | 17.46 | 17.46 | 17.46 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 17.42 | 17.47 | 17.42 | 17.46 | 2,902 | -0.07(-0.40%) |
Jun 06, 2012 | 17.54 | 17.53 | 17.53 | 17.53 | 241 | +0.31(+1.81%) |
Jun 05, 2012 | 17.74 | 17.74 | 17.19 | 17.22 | 818 | +0.10(+0.59%) |
Jun 04, 2012 | 17.12 | 17.12 | 17.12 | 17.12 | 148 | -0.41(-2.32%) |
May 31, 2012 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.13(+0.77%) |
May 30, 2012 | 17.40 | 17.40 | 17.40 | 17.40 | 122 | -0.14(-0.81%) |
May 29, 2012 | 17.83 | 17.83 | 17.54 | 17.54 | 9,191 | +0.16(+0.90%) |
May 25, 2012 | 17.25 | 17.38 | 17.25 | 17.38 | 1,209 | +0.08(+0.48%) |
May 24, 2012 | 17.44 | 17.44 | 17.30 | 17.30 | 1,693 | +0.19(+1.11%) |
May 23, 2012 | 17.12 | 17.12 | 17.11 | 17.11 | 483 | -0.39(-2.22%) |
May 22, 2012 | 17.53 | 17.64 | 17.45 | 17.50 | 22,591 | +0.01(+0.05%) |
May 21, 2012 | 17.27 | 17.50 | 17.26 | 17.49 | 13,665 | +0.33(+1.94%) |
May 18, 2012 | 17.33 | 17.33 | 17.11 | 17.16 | 4,976 | -0.18(-1.01%) |
May 17, 2012 | 17.50 | 17.54 | 17.30 | 17.33 | 8,828 | -0.17(-0.99%) |
May 16, 2012 | 17.60 | 17.68 | 17.46 | 17.50 | 16,205 | -0.16(-0.89%) |
May 15, 2012 | 17.87 | 17.88 | 17.62 | 17.66 | 12,461 | -0.12(-0.65%) |
May 14, 2012 | 17.76 | 17.84 | 17.76 | 17.78 | 14,875 | -0.37(-2.05%) |
May 11, 2012 | 18.10 | 18.30 | 18.08 | 18.15 | 6,772 | -0.17(-0.90%) |
May 10, 2012 | 18.39 | 18.41 | 18.30 | 18.32 | 25,275 | +0.17(+0.91%) |
May 09, 2012 | 18.07 | 18.15 | 18.05 | 18.15 | 4,111 | -0.07(-0.41%) |
May 08, 2012 | 18.41 | 18.41 | 18.22 | 18.22 | 4,252 | -0.35(-1.87%) |
May 07, 2012 | 18.60 | 18.61 | 18.57 | 18.57 | 5,563 | +0.04(+0.22%) |
May 04, 2012 | 18.72 | 18.72 | 18.51 | 18.53 | 12,335 | -0.28(-1.49%) |
May 03, 2012 | 18.95 | 18.96 | 18.80 | 18.81 | 4,507 | -0.11(-0.57%) |
May 02, 2012 | 18.90 | 18.95 | 18.88 | 18.92 | 2,175 | -0.20(-1.04%) |
May 01, 2012 | 18.94 | 19.12 | 18.88 | 19.12 | 3,834 | +0.28(+1.49%) |
Apr 30, 2012 | 18.89 | 18.93 | 18.80 | 18.84 | 13,303 | -0.18(-0.96%) |
Apr 27, 2012 | 19.03 | 19.03 | 18.94 | 19.02 | 8,223 | +0.02(+0.13%) |
Apr 26, 2012 | 18.91 | 19.01 | 18.82 | 18.99 | 8,949 | +0.06(+0.31%) |
Apr 25, 2012 | 18.89 | 18.95 | 18.76 | 18.94 | 8,102 | +0.16(+0.84%) |
Apr 24, 2012 | 18.84 | 18.94 | 18.71 | 18.78 | 17,293 | +0.03(+0.18%) |
Apr 23, 2012 | 18.67 | 18.76 | 18.66 | 18.75 | 9,554 | -0.26(-1.39%) |
Apr 11, 2012 | 19.17 | 19.01 | 19.01 | 19.01 | 2,660 | +0.20(+1.06%) |
Apr 10, 2012 | 18.90 | 18.90 | 18.81 | 18.81 | 665 | -0.12(-0.61%) |
Apr 09, 2012 | 18.93 | 18.93 | 18.93 | 18.93 | 241 | -0.16(-0.81%) |
Apr 05, 2012 | 19.47 | 19.47 | 19.08 | 19.08 | 2,381 | -0.36(-1.84%) |
Apr 04, 2012 | 19.33 | 19.44 | 19.33 | 19.44 | 33,620 | -0.31(-1.55%) |
Apr 03, 2012 | 19.71 | 19.75 | 19.71 | 19.75 | 2,417 | +0.00(+0.00%) |
Apr 02, 2012 | 19.30 | 19.75 | 19.30 | 19.75 | 37,636 | +0.41(+2.14%) |
Mar 30, 2012 | 19.33 | 19.33 | 19.33 | 19.33 | 241 | +0.26(+1.39%) |
Mar 29, 2012 | 19.07 | 19.07 | 19.07 | 19.07 | 453 | -0.31(-1.58%) |
Mar 28, 2012 | 19.37 | 19.37 | 19.37 | 19.37 | 241 | -0.03(-0.17%) |
Mar 26, 2012 | 19.41 | 19.41 | 19.41 | 19.41 | 1,088 | +0.19(+0.99%) |
Mar 20, 2012 | 19.37 | 19.22 | 19.22 | 19.22 | 3,990 | -0.38(-1.94%) |
Mar 19, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 604 | -0.09(-0.46%) |
Mar 14, 2012 | 19.69 | 19.69 | 19.69 | 19.69 | 483 | -0.22(-1.10%) |
Mar 13, 2012 | 19.83 | 19.92 | 19.83 | 19.91 | 2,654 | +0.19(+0.99%) |
Mar 08, 2012 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | +0.76(+4.01%) |
Mar 06, 2012 | 19.44 | 18.95 | 18.95 | 18.95 | 2,660 | -0.56(-2.86%) |
Mar 05, 2012 | 19.58 | 19.58 | 19.51 | 19.51 | 2,370 | -0.28(-1.40%) |
Mar 02, 2012 | 20.66 | 20.66 | 19.77 | 19.79 | 789 | -0.00(-0.02%) |
Mar 01, 2012 | 19.79 | 19.79 | 19.79 | 19.79 | 169 | +0.02(+0.08%) |
Feb 28, 2012 | 19.75 | 19.78 | 19.78 | 19.78 | 1,572 | +0.32(+1.64%) |
Feb 27, 2012 | 19.41 | 20.77 | 19.41 | 19.46 | 2,862 | -0.20(-1.00%) |
Feb 24, 2012 | 19.69 | 19.69 | 19.65 | 19.65 | 1,095 | -0.29(-1.47%) |
Feb 23, 2012 | 20.08 | 20.13 | 19.94 | 19.94 | 362 | +0.42(+2.17%) |
Feb 22, 2012 | 19.43 | 19.52 | 19.43 | 19.52 | 706 | -0.08(-0.42%) |
Feb 21, 2012 | 19.63 | 19.63 | 19.60 | 19.60 | 1,115 | -0.07(-0.35%) |
Feb 16, 2012 | 20.50 | 19.67 | 19.67 | 19.67 | 241 | +0.12(+0.59%) |
Feb 15, 2012 | 19.56 | 19.56 | 19.56 | 19.56 | 1,330 | +0.18(+0.93%) |
Feb 14, 2012 | 19.38 | 19.38 | 19.38 | 19.38 | 221 | -0.06(-0.33%) |
Feb 10, 2012 | 19.44 | 19.44 | 19.44 | 19.44 | 241 | -0.47(-2.37%) |
Feb 09, 2012 | 19.87 | 19.91 | 19.87 | 19.91 | 703 | -0.16(-0.79%) |
Feb 08, 2012 | 20.07 | 20.07 | 20.07 | 20.07 | 902 | +0.11(+0.55%) |
Feb 07, 2012 | 19.85 | 19.96 | 19.85 | 19.96 | 2,149 | -0.97(-4.62%) |
Feb 06, 2012 | 20.93 | 20.93 | 20.93 | 20.93 | 737 | +0.94(+4.72%) |
Feb 03, 2012 | 19.91 | 19.99 | 19.91 | 19.99 | 736 | +0.22(+1.12%) |
Feb 01, 2012 | 20.32 | 19.77 | 19.77 | 19.77 | 846 | +0.24(+1.24%) |
Jan 31, 2012 | 19.41 | 19.52 | 19.41 | 19.52 | 2,026 | +0.22(+1.16%) |
Jan 30, 2012 | 19.21 | 19.30 | 19.18 | 19.30 | 1,359 | -0.30(-1.52%) |
Jan 27, 2012 | 19.58 | 19.63 | 19.56 | 19.60 | 1,596 | -0.07(-0.34%) |
Jan 26, 2012 | 19.59 | 19.66 | 19.56 | 19.66 | 4,943 | +0.23(+1.19%) |
Jan 25, 2012 | 18.94 | 19.43 | 18.92 | 19.43 | 6,802 | +0.42(+2.21%) |
Jan 24, 2012 | 19.01 | 19.01 | 19.01 | 19.01 | 154 | +0.04(+0.23%) |
Jan 23, 2012 | 18.94 | 18.97 | 18.94 | 18.97 | 2,663 | +0.19(+0.99%) |
Jan 19, 2012 | 18.78 | 18.78 | 18.78 | 18.78 | 362 | +0.18(+0.94%) |
Jan 18, 2012 | 18.61 | 18.61 | 18.61 | 18.61 | 251 | +0.19(+1.05%) |
Jan 17, 2012 | 18.41 | 18.41 | 18.41 | 18.41 | 251 | +0.52(+2.90%) |
Jan 13, 2012 | 17.89 | 17.89 | 17.89 | 17.89 | 967 | -0.25(-1.37%) |
Jan 10, 2012 | 18.14 | 18.14 | 18.14 | 18.14 | 362 | +0.36(+2.00%) |
Jan 09, 2012 | 18.15 | 18.15 | 17.38 | 17.79 | 5,635 | -0.26(-1.42%) |
Jan 06, 2012 | 18.07 | 18.07 | 18.04 | 18.04 | 622 | -0.17(-0.96%) |
Jan 05, 2012 | 18.22 | 18.22 | 18.22 | 18.22 | 604 | -0.22(-1.21%) |
Jan 03, 2012 | 17.98 | 18.44 | 18.44 | 18.44 | 37,611 | +0.08(+0.45%) |
Dec 09, 2011 | 18.36 | 18.36 | 18.36 | 18.36 | 1,451 | +0.00(+0.00%) |
Dec 08, 2011 | 18.45 | 18.45 | 18.36 | 18.36 | 1,209 | -0.07(-0.40%) |
Nov 18, 2011 | 18.38 | 18.43 | 18.43 | 18.43 | 2,660 | -0.60(-3.17%) |