Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.34 | 18.43 | 18.31 | 18.43 | 3,161 | +0.07(+0.40%) |
Oct 26, 2012 | 18.32 | 18.36 | 18.36 | 18.36 | 486 | +0.00(+0.00%) |
Oct 25, 2012 | 18.40 | 18.40 | 18.26 | 18.36 | 4,239 | +0.04(+0.22%) |
Oct 24, 2012 | 18.32 | 18.32 | 18.31 | 18.32 | 3,707 | +0.07(+0.41%) |
Oct 23, 2012 | 18.14 | 18.25 | 18.12 | 18.24 | 13,161 | -0.14(-0.76%) |
Oct 19, 2012 | 18.67 | 18.67 | 18.30 | 18.38 | 35,959 | -0.41(-2.19%) |
Oct 18, 2012 | 18.86 | 18.96 | 18.73 | 18.79 | 15,459 | -0.22(-1.17%) |
Oct 17, 2012 | 18.69 | 19.02 | 18.69 | 19.02 | 13,704 | +0.40(+2.17%) |
Oct 16, 2012 | 18.63 | 18.66 | 18.61 | 18.61 | 2,170 | +0.17(+0.94%) |
Oct 15, 2012 | 18.26 | 18.44 | 18.25 | 18.44 | 14,349 | +0.21(+1.17%) |
Oct 12, 2012 | 18.46 | 18.46 | 18.20 | 18.23 | 16,084 | -0.30(-1.63%) |
Oct 11, 2012 | 18.49 | 18.58 | 18.48 | 18.53 | 22,884 | +0.15(+0.79%) |
Oct 10, 2012 | 18.42 | 18.46 | 18.28 | 18.38 | 54,973 | -0.04(-0.22%) |
Oct 09, 2012 | 18.60 | 18.60 | 18.42 | 18.42 | 15,825 | -0.17(-0.94%) |
Oct 08, 2012 | 18.60 | 18.60 | 18.60 | 18.60 | 279 | +0.00(+0.00%) |
Oct 05, 2012 | 18.80 | 18.81 | 18.60 | 18.60 | 18,784 | -0.01(-0.04%) |
Oct 04, 2012 | 18.51 | 18.63 | 18.48 | 18.61 | 17,638 | +0.22(+1.22%) |
Oct 03, 2012 | 18.41 | 18.45 | 18.26 | 18.38 | 20,425 | -0.02(-0.09%) |
Oct 02, 2012 | 18.45 | 18.45 | 18.37 | 18.40 | 17,410 | +0.05(+0.27%) |
Oct 01, 2012 | 18.37 | 18.53 | 18.30 | 18.35 | 17,873 | +0.08(+0.45%) |
Sep 28, 2012 | 18.23 | 18.32 | 18.19 | 18.27 | 8,098 | -0.15(-0.80%) |
Sep 27, 2012 | 18.30 | 18.43 | 18.28 | 18.42 | 7,781 | +0.26(+1.45%) |
Sep 26, 2012 | 18.19 | 18.23 | 18.12 | 18.15 | 19,230 | -0.10(-0.54%) |
Sep 25, 2012 | 18.77 | 18.77 | 18.25 | 18.25 | 4,007 | -0.40(-2.17%) |
Sep 24, 2012 | 18.65 | 18.73 | 18.61 | 18.65 | 7,267 | -0.12(-0.65%) |
Sep 21, 2012 | 18.91 | 18.91 | 18.76 | 18.78 | 6,764 | +0.04(+0.22%) |
Sep 20, 2012 | 18.82 | 18.82 | 18.62 | 18.74 | 39,079 | -0.28(-1.47%) |
Sep 19, 2012 | 19.15 | 19.15 | 19.01 | 19.02 | 6,550 | -0.11(-0.59%) |
Sep 18, 2012 | 19.20 | 19.20 | 19.05 | 19.13 | 48,010 | -0.10(-0.52%) |
Sep 17, 2012 | 19.36 | 19.36 | 19.18 | 19.23 | 11,002 | -0.20(-1.01%) |
Sep 14, 2012 | 19.35 | 19.50 | 19.35 | 19.43 | 27,714 | +0.25(+1.28%) |
Sep 13, 2012 | 18.75 | 19.18 | 18.75 | 19.18 | 9,659 | +0.32(+1.69%) |
Sep 12, 2012 | 18.79 | 18.86 | 18.78 | 18.86 | 23,225 | +0.16(+0.83%) |
Sep 11, 2012 | 18.55 | 18.78 | 18.54 | 18.70 | 71,299 | +0.20(+1.06%) |
Sep 10, 2012 | 18.70 | 18.71 | 18.51 | 18.51 | 9,162 | -0.21(-1.14%) |
Sep 07, 2012 | 18.52 | 18.72 | 18.52 | 18.72 | 9,878 | +0.29(+1.56%) |
Sep 06, 2012 | 18.11 | 18.44 | 18.07 | 18.43 | 34,653 | +0.45(+2.51%) |
Sep 05, 2012 | 17.95 | 18.02 | 17.94 | 17.98 | 40,787 | +0.02(+0.09%) |
Sep 04, 2012 | 17.78 | 17.99 | 17.77 | 17.97 | 64,051 | +0.16(+0.92%) |
Aug 31, 2012 | 17.74 | 17.86 | 17.71 | 17.80 | 9,565 | +0.11(+0.65%) |
Aug 30, 2012 | 17.65 | 17.69 | 17.65 | 17.69 | 451 | -0.06(-0.32%) |
Aug 29, 2012 | 17.77 | 17.77 | 17.70 | 17.75 | 4,241 | +0.22(+1.26%) |
Aug 27, 2012 | 17.61 | 17.63 | 17.52 | 17.52 | 986 | -0.06(-0.33%) |
Aug 24, 2012 | 17.42 | 17.62 | 17.42 | 17.58 | 3,562 | +0.09(+0.52%) |
Aug 23, 2012 | 17.70 | 17.70 | 17.48 | 17.49 | 64,428 | -0.21(-1.17%) |
Aug 22, 2012 | 17.66 | 17.75 | 17.63 | 17.70 | 4,128 | -0.06(-0.31%) |
Aug 21, 2012 | 17.77 | 17.92 | 17.69 | 17.75 | 101,085 | +0.11(+0.64%) |
Aug 20, 2012 | 17.54 | 17.68 | 17.54 | 17.64 | 6,132 | +0.05(+0.29%) |
Aug 17, 2012 | 17.58 | 17.60 | 17.52 | 17.59 | 2,754 | +0.06(+0.33%) |
Aug 16, 2012 | 17.36 | 17.59 | 17.34 | 17.53 | 4,256 | +0.18(+1.04%) |
Aug 15, 2012 | 17.38 | 17.39 | 17.35 | 17.35 | 9,785 | +0.07(+0.38%) |
Aug 14, 2012 | 17.44 | 17.44 | 17.25 | 17.29 | 4,278 | -0.03(-0.19%) |
Aug 13, 2012 | 17.27 | 17.36 | 17.23 | 17.32 | 27,325 | +0.00(+0.00%) |
Aug 10, 2012 | 17.33 | 17.41 | 17.27 | 17.32 | 6,975 | -0.09(-0.52%) |
Aug 09, 2012 | 17.35 | 17.43 | 17.35 | 17.41 | 2,209 | +0.15(+0.86%) |
Aug 08, 2012 | 17.20 | 17.33 | 17.20 | 17.26 | 2,571 | -0.06(-0.33%) |
Aug 07, 2012 | 17.10 | 17.44 | 17.07 | 17.32 | 9,459 | +0.32(+1.86%) |
Aug 06, 2012 | 16.98 | 17.12 | 16.98 | 17.00 | 23,967 | +0.04(+0.26%) |
Aug 03, 2012 | 16.75 | 17.01 | 16.74 | 16.96 | 16,662 | +0.64(+3.92%) |
Aug 02, 2012 | 16.52 | 16.52 | 16.18 | 16.32 | 35,471 | -0.49(-2.92%) |