Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.34 | 18.34 | 18.13 | 18.19 | 1,214,720 | -0.02(-0.08%) |
Oct 26, 2012 | 18.11 | 18.21 | 18.21 | 18.21 | 243,608 | +0.08(+0.45%) |
Oct 25, 2012 | 18.31 | 18.34 | 18.07 | 18.13 | 574,715 | -0.10(-0.57%) |
Oct 24, 2012 | 18.24 | 18.30 | 18.13 | 18.23 | 1,088,435 | +0.01(+0.04%) |
Oct 23, 2012 | 18.20 | 18.37 | 18.05 | 18.22 | 2,313,900 | -0.35(-1.88%) |
Oct 19, 2012 | 18.92 | 18.92 | 18.55 | 18.57 | 330,231 | -0.34(-1.81%) |
Oct 18, 2012 | 18.86 | 19.08 | 18.86 | 18.92 | 460,918 | +0.02(+0.12%) |
Oct 17, 2012 | 18.80 | 18.92 | 18.77 | 18.89 | 213,003 | +0.12(+0.63%) |
Oct 16, 2012 | 18.88 | 18.88 | 18.73 | 18.78 | 333,215 | +0.09(+0.48%) |
Oct 15, 2012 | 18.83 | 18.83 | 18.66 | 18.69 | 351,579 | -0.06(-0.32%) |
Oct 12, 2012 | 18.87 | 18.89 | 18.70 | 18.75 | 424,660 | -0.10(-0.55%) |
Oct 11, 2012 | 19.00 | 19.08 | 18.80 | 18.85 | 237,491 | +0.04(+0.24%) |
Oct 10, 2012 | 18.82 | 18.89 | 18.72 | 18.80 | 414,571 | -0.01(-0.04%) |
Oct 09, 2012 | 19.11 | 19.12 | 18.80 | 18.81 | 860,359 | -0.29(-1.52%) |
Oct 08, 2012 | 19.16 | 19.18 | 19.05 | 19.10 | 950,126 | -0.09(-0.47%) |
Oct 05, 2012 | 19.13 | 19.30 | 19.12 | 19.19 | 1,819,408 | +0.12(+0.62%) |
Oct 04, 2012 | 19.01 | 19.07 | 18.87 | 19.07 | 599,678 | +0.13(+0.71%) |
Oct 03, 2012 | 19.05 | 19.05 | 18.75 | 18.94 | 491,944 | -0.07(-0.39%) |
Oct 02, 2012 | 19.00 | 19.14 | 18.95 | 19.01 | 554,454 | +0.08(+0.43%) |
Oct 01, 2012 | 19.10 | 19.16 | 18.89 | 18.93 | 1,508,065 | -0.09(-0.47%) |
Sep 28, 2012 | 19.13 | 19.18 | 18.99 | 19.02 | 754,457 | -0.16(-0.85%) |
Sep 27, 2012 | 19.16 | 19.24 | 19.06 | 19.18 | 397,106 | +0.14(+0.74%) |
Sep 26, 2012 | 19.18 | 19.18 | 18.95 | 19.04 | 1,584,909 | -0.03(-0.16%) |
Sep 25, 2012 | 19.37 | 19.39 | 19.07 | 19.07 | 542,597 | -0.20(-1.05%) |
Sep 24, 2012 | 19.25 | 19.38 | 19.14 | 19.28 | 1,423,262 | -0.08(-0.42%) |
Sep 21, 2012 | 19.25 | 19.45 | 19.22 | 19.36 | 1,336,596 | +0.22(+1.16%) |
Sep 20, 2012 | 18.97 | 19.19 | 18.93 | 19.14 | 685,675 | +0.09(+0.47%) |
Sep 19, 2012 | 18.86 | 19.12 | 18.82 | 19.05 | 1,032,261 | +0.19(+0.98%) |
Sep 18, 2012 | 18.73 | 18.86 | 18.70 | 18.86 | 461,154 | +0.07(+0.39%) |
Sep 17, 2012 | 18.70 | 18.79 | 18.67 | 18.79 | 888,865 | +0.04(+0.20%) |
Sep 14, 2012 | 18.89 | 18.94 | 18.67 | 18.75 | 1,049,079 | -0.13(-0.71%) |
Sep 13, 2012 | 18.67 | 18.96 | 18.63 | 18.88 | 377,524 | +0.20(+1.07%) |
Sep 12, 2012 | 18.56 | 18.69 | 18.53 | 18.68 | 532,029 | +0.21(+1.16%) |
Sep 11, 2012 | 18.39 | 18.52 | 18.39 | 18.47 | 303,247 | +0.08(+0.44%) |
Sep 10, 2012 | 18.40 | 18.53 | 18.36 | 18.39 | 270,287 | +0.01(+0.08%) |
Sep 07, 2012 | 18.39 | 18.39 | 18.23 | 18.37 | 1,006,218 | +0.04(+0.20%) |
Sep 06, 2012 | 18.13 | 18.39 | 18.13 | 18.33 | 207,560 | +0.27(+1.48%) |
Sep 05, 2012 | 18.00 | 18.12 | 17.96 | 18.07 | 808,116 | +0.10(+0.54%) |
Sep 04, 2012 | 17.80 | 18.03 | 17.69 | 17.97 | 1,870,306 | +0.12(+0.66%) |
Aug 31, 2012 | 17.91 | 17.94 | 17.74 | 17.85 | 1,001,004 | +0.04(+0.25%) |
Aug 30, 2012 | 17.82 | 17.87 | 17.76 | 17.81 | 418,449 | -0.12(-0.66%) |
Aug 29, 2012 | 17.79 | 17.99 | 17.79 | 17.93 | 288,380 | +0.13(+0.75%) |
Aug 27, 2012 | 17.93 | 18.01 | 17.76 | 17.79 | 569,250 | -0.06(-0.33%) |
Aug 24, 2012 | 17.66 | 17.90 | 17.60 | 17.85 | 461,581 | +0.19(+1.05%) |
Aug 23, 2012 | 17.77 | 17.83 | 17.62 | 17.67 | 884,998 | -0.12(-0.67%) |
Aug 22, 2012 | 17.93 | 17.97 | 17.73 | 17.79 | 1,063,722 | -0.19(-1.03%) |
Aug 21, 2012 | 18.07 | 18.22 | 17.96 | 17.97 | 1,930,171 | -0.11(-0.61%) |
Aug 20, 2012 | 18.22 | 18.22 | 17.99 | 18.08 | 256,089 | -0.13(-0.69%) |
Aug 17, 2012 | 18.12 | 18.23 | 18.07 | 18.21 | 1,036,266 | +0.10(+0.57%) |
Aug 16, 2012 | 18.26 | 18.26 | 17.97 | 18.10 | 671,367 | -0.13(-0.73%) |
Aug 15, 2012 | 18.04 | 18.24 | 17.93 | 18.24 | 431,363 | +0.21(+1.19%) |
Aug 14, 2012 | 18.05 | 18.05 | 17.88 | 18.02 | 1,011,177 | +0.07(+0.37%) |
Aug 13, 2012 | 18.03 | 18.05 | 17.90 | 17.96 | 1,741,666 | -0.01(-0.08%) |
Aug 10, 2012 | 17.73 | 17.98 | 17.73 | 17.97 | 148,842 | +0.16(+0.91%) |
Aug 09, 2012 | 17.68 | 17.86 | 17.63 | 17.81 | 625,847 | +0.07(+0.42%) |
Aug 08, 2012 | 17.56 | 17.73 | 17.50 | 17.73 | 1,065,319 | +0.16(+0.89%) |
Aug 07, 2012 | 17.68 | 17.68 | 17.48 | 17.58 | 1,198,145 | -0.10(-0.59%) |
Aug 06, 2012 | 17.62 | 17.78 | 17.56 | 17.68 | 604,297 | +0.15(+0.84%) |
Aug 03, 2012 | 17.82 | 17.82 | 17.50 | 17.53 | 310,359 | +0.03(+0.17%) |
Aug 02, 2012 | 17.55 | 17.63 | 17.37 | 17.50 | 518,052 | -0.13(-0.71%) |