Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.19 | 18.83 | 18.19 | 18.74 | 81,720 | +0.61(+3.39%) |
Oct 26, 2012 | 18.38 | 18.13 | 18.13 | 18.13 | 82,299 | -0.25(-1.35%) |
Oct 25, 2012 | 18.30 | 18.55 | 17.89 | 18.37 | 79,979 | +0.25(+1.36%) |
Oct 24, 2012 | 18.36 | 18.76 | 17.99 | 18.13 | 53,425 | -0.14(-0.75%) |
Oct 23, 2012 | 18.06 | 18.41 | 18.06 | 18.26 | 97,964 | +0.08(+0.42%) |
Oct 19, 2012 | 18.25 | 18.43 | 17.87 | 18.19 | 161,750 | -0.24(-1.30%) |
Oct 18, 2012 | 18.61 | 18.96 | 18.40 | 18.42 | 124,737 | -0.26(-1.37%) |
Oct 17, 2012 | 19.01 | 19.18 | 18.42 | 18.68 | 161,294 | -0.28(-1.48%) |
Oct 16, 2012 | 18.83 | 19.26 | 18.83 | 18.96 | 93,973 | +0.23(+1.23%) |
Oct 15, 2012 | 18.62 | 18.74 | 18.41 | 18.73 | 74,812 | +0.15(+0.83%) |
Oct 12, 2012 | 18.65 | 18.87 | 18.48 | 18.58 | 79,456 | -0.12(-0.64%) |
Oct 11, 2012 | 18.88 | 18.90 | 18.67 | 18.70 | 55,941 | -0.04(-0.23%) |
Oct 10, 2012 | 18.76 | 18.93 | 18.55 | 18.74 | 164,137 | -0.03(-0.18%) |
Oct 09, 2012 | 18.85 | 19.45 | 18.74 | 18.77 | 101,380 | -0.03(-0.14%) |
Oct 08, 2012 | 18.72 | 19.11 | 18.70 | 18.80 | 79,165 | -0.03(-0.18%) |
Oct 05, 2012 | 19.23 | 19.61 | 18.80 | 18.83 | 96,887 | -0.33(-1.74%) |
Oct 04, 2012 | 18.86 | 19.19 | 18.70 | 19.17 | 82,650 | +0.34(+1.81%) |
Oct 03, 2012 | 19.02 | 19.13 | 18.62 | 18.83 | 100,564 | -0.18(-0.94%) |
Oct 02, 2012 | 18.64 | 19.04 | 18.47 | 19.00 | 156,080 | +0.47(+2.53%) |
Oct 01, 2012 | 18.84 | 18.93 | 18.35 | 18.54 | 134,050 | -0.20(-1.09%) |
Sep 28, 2012 | 18.87 | 19.01 | 18.68 | 18.74 | 181,003 | -0.16(-0.86%) |
Sep 27, 2012 | 18.66 | 18.90 | 18.32 | 18.90 | 122,779 | +0.24(+1.28%) |
Sep 26, 2012 | 18.67 | 18.92 | 18.41 | 18.66 | 97,081 | +0.01(+0.05%) |
Sep 25, 2012 | 19.05 | 19.26 | 18.56 | 18.65 | 130,544 | -0.23(-1.22%) |
Sep 24, 2012 | 18.53 | 19.03 | 18.33 | 18.89 | 111,037 | +0.29(+1.56%) |
Sep 21, 2012 | 18.71 | 18.73 | 18.52 | 18.59 | 423,116 | -0.09(-0.46%) |
Sep 20, 2012 | 18.62 | 18.86 | 18.57 | 18.68 | 205,971 | -0.11(-0.59%) |
Sep 19, 2012 | 19.09 | 19.19 | 18.74 | 18.79 | 191,818 | -0.23(-1.21%) |
Sep 18, 2012 | 19.34 | 19.47 | 18.85 | 19.02 | 139,780 | -0.40(-2.06%) |
Sep 17, 2012 | 19.38 | 19.60 | 19.25 | 19.42 | 129,622 | -0.01(-0.04%) |
Sep 14, 2012 | 19.17 | 19.62 | 19.16 | 19.43 | 199,141 | +0.28(+1.47%) |
Sep 13, 2012 | 18.92 | 19.60 | 18.73 | 19.15 | 106,927 | +0.23(+1.22%) |
Sep 12, 2012 | 18.89 | 18.94 | 18.70 | 18.92 | 47,648 | +0.05(+0.27%) |
Sep 11, 2012 | 18.70 | 18.94 | 18.70 | 18.87 | 85,433 | +0.17(+0.91%) |
Sep 10, 2012 | 18.81 | 18.93 | 18.67 | 18.70 | 73,477 | -0.19(-0.99%) |
Sep 07, 2012 | 18.76 | 19.00 | 18.58 | 18.89 | 106,915 | +0.24(+1.28%) |
Sep 06, 2012 | 18.05 | 18.69 | 17.84 | 18.65 | 169,081 | +0.70(+3.90%) |
Sep 05, 2012 | 18.29 | 18.29 | 17.73 | 17.95 | 157,285 | -0.25(-1.40%) |
Sep 04, 2012 | 17.86 | 18.26 | 17.51 | 18.20 | 139,576 | +0.30(+1.70%) |
Aug 31, 2012 | 18.05 | 18.09 | 17.79 | 17.90 | 130,693 | +0.08(+0.48%) |
Aug 30, 2012 | 17.90 | 17.90 | 17.76 | 17.81 | 343,333 | -0.24(-1.31%) |
Aug 29, 2012 | 17.94 | 18.14 | 17.86 | 18.05 | 139,601 | +0.42(+2.35%) |
Aug 27, 2012 | 17.46 | 17.64 | 17.31 | 17.63 | 144,240 | +0.22(+1.27%) |
Aug 24, 2012 | 17.36 | 17.49 | 17.27 | 17.41 | 122,774 | +0.04(+0.24%) |
Aug 23, 2012 | 17.39 | 17.47 | 17.21 | 17.37 | 148,851 | -0.03(-0.19%) |
Aug 22, 2012 | 17.28 | 17.54 | 17.23 | 17.40 | 170,353 | +0.04(+0.24%) |
Aug 21, 2012 | 17.66 | 17.79 | 17.34 | 17.36 | 142,187 | -0.25(-1.40%) |
Aug 20, 2012 | 17.62 | 17.83 | 17.46 | 17.61 | 145,985 | -0.04(-0.24%) |
Aug 17, 2012 | 17.44 | 17.70 | 17.32 | 17.65 | 142,248 | +0.18(+1.02%) |
Aug 16, 2012 | 17.23 | 17.54 | 17.04 | 17.47 | 161,572 | +0.27(+1.58%) |
Aug 15, 2012 | 16.51 | 17.25 | 16.51 | 17.20 | 107,311 | +0.64(+3.84%) |
Aug 14, 2012 | 16.72 | 16.72 | 16.38 | 16.57 | 204,503 | +0.04(+0.26%) |
Aug 13, 2012 | 16.71 | 16.73 | 16.43 | 16.52 | 119,212 | -0.28(-1.66%) |
Aug 10, 2012 | 16.79 | 16.86 | 16.73 | 16.80 | 183,375 | -0.08(-0.45%) |
Aug 09, 2012 | 16.96 | 17.01 | 16.80 | 16.88 | 128,470 | -0.07(-0.40%) |
Aug 08, 2012 | 17.07 | 17.18 | 16.86 | 16.95 | 170,646 | -0.23(-1.33%) |
Aug 07, 2012 | 16.92 | 17.57 | 16.79 | 17.18 | 208,052 | +0.46(+2.74%) |
Aug 06, 2012 | 16.73 | 16.75 | 16.47 | 16.72 | 268,710 | -0.02(-0.10%) |
Aug 03, 2012 | 16.42 | 16.92 | 16.14 | 16.73 | 221,937 | +0.54(+3.35%) |
Aug 02, 2012 | 14.96 | 16.78 | 12.49 | 16.19 | 547,404 | +1.09(+7.24%) |