Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.30 | 19.30 | 19.03 | 19.08 | 613,806 | +0.15(+0.78%) |
Oct 26, 2012 | 18.92 | 18.93 | 18.93 | 18.93 | 361,943 | -0.04(-0.21%) |
Oct 25, 2012 | 19.13 | 19.14 | 18.89 | 18.97 | 350,375 | +0.02(+0.11%) |
Oct 24, 2012 | 19.11 | 19.14 | 18.94 | 18.95 | 435,094 | -0.08(-0.42%) |
Oct 23, 2012 | 18.92 | 19.08 | 18.82 | 19.03 | 513,830 | -0.28(-1.46%) |
Oct 19, 2012 | 19.64 | 19.64 | 19.27 | 19.31 | 1,478,069 | -0.58(-2.91%) |
Oct 18, 2012 | 19.88 | 20.09 | 19.84 | 19.89 | 680,375 | -0.28(-1.40%) |
Oct 17, 2012 | 19.89 | 20.21 | 19.87 | 20.17 | 2,032,636 | +0.62(+3.16%) |
Oct 16, 2012 | 19.33 | 19.60 | 19.32 | 19.56 | 861,931 | +0.77(+4.08%) |
Oct 15, 2012 | 18.67 | 18.82 | 18.53 | 18.79 | 410,001 | +0.21(+1.12%) |
Oct 12, 2012 | 18.80 | 18.85 | 18.53 | 18.58 | 376,603 | -0.07(-0.36%) |
Oct 11, 2012 | 18.69 | 18.87 | 18.65 | 18.65 | 295,072 | +0.17(+0.95%) |
Oct 10, 2012 | 18.56 | 18.67 | 18.39 | 18.47 | 1,145,099 | -0.16(-0.87%) |
Oct 09, 2012 | 18.93 | 18.96 | 18.62 | 18.63 | 377,725 | -0.63(-3.28%) |
Oct 08, 2012 | 19.18 | 19.29 | 19.17 | 19.27 | 159,368 | -0.11(-0.56%) |
Oct 05, 2012 | 19.36 | 19.59 | 19.35 | 19.37 | 922,903 | +0.19(+0.98%) |
Oct 04, 2012 | 19.10 | 19.20 | 18.99 | 19.19 | 359,098 | +0.25(+1.31%) |
Oct 03, 2012 | 19.06 | 19.06 | 18.89 | 18.94 | 331,053 | -0.13(-0.67%) |
Oct 02, 2012 | 19.19 | 19.23 | 19.00 | 19.06 | 722,262 | +0.40(+2.16%) |
Oct 01, 2012 | 18.92 | 19.10 | 18.63 | 18.66 | 440,168 | +0.04(+0.22%) |
Sep 28, 2012 | 18.90 | 18.90 | 18.55 | 18.62 | 1,090,165 | -0.58(-3.01%) |
Sep 27, 2012 | 19.03 | 19.29 | 18.88 | 19.20 | 455,287 | +0.30(+1.57%) |
Sep 26, 2012 | 19.05 | 19.07 | 18.85 | 18.90 | 1,033,318 | -0.60(-3.07%) |
Sep 25, 2012 | 19.85 | 19.97 | 19.49 | 19.50 | 395,514 | -0.32(-1.59%) |
Sep 24, 2012 | 19.70 | 19.91 | 19.66 | 19.82 | 552,662 | -0.16(-0.81%) |
Sep 21, 2012 | 19.97 | 20.11 | 19.90 | 19.98 | 516,561 | +0.43(+2.20%) |
Sep 20, 2012 | 19.41 | 19.58 | 19.37 | 19.55 | 524,028 | -0.30(-1.49%) |
Sep 19, 2012 | 19.79 | 19.93 | 19.68 | 19.84 | 531,909 | +0.08(+0.41%) |
Sep 18, 2012 | 19.77 | 19.89 | 19.66 | 19.76 | 392,293 | -0.34(-1.67%) |
Sep 17, 2012 | 20.12 | 20.25 | 20.04 | 20.10 | 720,986 | -0.03(-0.13%) |
Sep 14, 2012 | 20.19 | 20.48 | 20.07 | 20.13 | 837,073 | +0.26(+1.32%) |
Sep 13, 2012 | 19.29 | 19.97 | 19.17 | 19.87 | 765,170 | +0.40(+2.04%) |
Sep 12, 2012 | 19.53 | 19.61 | 19.37 | 19.47 | 754,712 | +0.26(+1.37%) |
Sep 11, 2012 | 18.90 | 19.31 | 18.90 | 19.21 | 854,566 | +0.40(+2.15%) |
Sep 10, 2012 | 18.89 | 19.03 | 18.78 | 18.80 | 315,995 | -0.28(-1.45%) |
Sep 07, 2012 | 18.93 | 19.13 | 18.84 | 19.08 | 1,036,672 | +0.36(+1.94%) |
Sep 06, 2012 | 18.06 | 18.78 | 18.04 | 18.72 | 1,232,874 | +1.02(+5.78%) |
Sep 05, 2012 | 17.85 | 17.89 | 17.67 | 17.69 | 1,630,338 | -0.11(-0.60%) |
Sep 04, 2012 | 17.83 | 17.89 | 17.70 | 17.80 | 684,939 | +0.24(+1.38%) |
Aug 31, 2012 | 17.45 | 17.67 | 17.30 | 17.56 | 601,294 | +0.64(+3.78%) |
Aug 30, 2012 | 17.15 | 17.16 | 16.91 | 16.92 | 234,143 | -0.37(-2.14%) |
Aug 29, 2012 | 17.30 | 17.32 | 17.20 | 17.29 | 310,025 | -0.05(-0.27%) |
Aug 27, 2012 | 17.36 | 17.47 | 17.32 | 17.34 | 602,156 | +0.10(+0.59%) |
Aug 24, 2012 | 16.98 | 17.35 | 16.94 | 17.24 | 587,128 | +0.11(+0.67%) |
Aug 23, 2012 | 17.09 | 17.24 | 16.94 | 17.12 | 704,297 | -0.26(-1.51%) |
Aug 22, 2012 | 17.26 | 17.40 | 17.17 | 17.38 | 425,039 | -0.12(-0.69%) |
Aug 21, 2012 | 17.41 | 17.69 | 17.41 | 17.50 | 613,270 | +0.11(+0.66%) |
Aug 20, 2012 | 17.29 | 17.40 | 17.12 | 17.39 | 1,040,023 | -0.11(-0.65%) |
Aug 17, 2012 | 17.56 | 17.58 | 17.40 | 17.50 | 805,734 | +0.24(+1.40%) |
Aug 16, 2012 | 16.79 | 17.34 | 16.78 | 17.26 | 2,225,225 | +0.87(+5.29%) |
Aug 15, 2012 | 16.36 | 16.44 | 16.33 | 16.40 | 348,867 | +0.05(+0.33%) |
Aug 14, 2012 | 16.42 | 16.46 | 16.30 | 16.34 | 305,013 | +0.07(+0.45%) |
Aug 13, 2012 | 16.31 | 16.43 | 16.13 | 16.27 | 312,955 | +0.02(+0.12%) |
Aug 10, 2012 | 16.13 | 16.26 | 16.04 | 16.25 | 566,395 | -0.04(-0.25%) |
Aug 09, 2012 | 16.27 | 16.40 | 16.21 | 16.29 | 417,949 | -0.20(-1.22%) |
Aug 08, 2012 | 16.32 | 16.53 | 16.30 | 16.49 | 274,844 | -0.13(-0.81%) |
Aug 07, 2012 | 16.60 | 16.76 | 16.58 | 16.62 | 708,379 | +0.40(+2.44%) |
Aug 06, 2012 | 16.01 | 16.34 | 15.99 | 16.23 | 1,044,936 | +0.63(+4.05%) |
Aug 03, 2012 | 15.22 | 15.68 | 15.16 | 15.59 | 789,275 | +1.08(+7.41%) |
Aug 02, 2012 | 14.60 | 14.95 | 14.33 | 14.52 | 955,501 | -0.87(-5.64%) |