Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.68 | 17.83 | 17.47 | 17.80 | 760,273 | +0.17(+0.97%) |
Oct 26, 2012 | 17.62 | 17.63 | 17.63 | 17.63 | 239,632 | -0.01(-0.08%) |
Oct 25, 2012 | 17.83 | 17.91 | 17.48 | 17.64 | 439,026 | -0.08(-0.44%) |
Oct 24, 2012 | 17.73 | 17.91 | 17.25 | 17.72 | 605,855 | +0.00(+0.00%) |
Oct 23, 2012 | 17.76 | 17.85 | 17.54 | 17.72 | 513,246 | -0.47(-2.60%) |
Oct 19, 2012 | 18.61 | 18.73 | 18.18 | 18.19 | 1,960,021 | -0.49(-2.61%) |
Oct 18, 2012 | 18.51 | 18.78 | 18.49 | 18.68 | 632,380 | +0.14(+0.77%) |
Oct 17, 2012 | 18.25 | 18.66 | 18.19 | 18.54 | 707,536 | +0.34(+1.89%) |
Oct 16, 2012 | 17.90 | 18.22 | 17.74 | 18.19 | 725,875 | +0.39(+2.21%) |
Oct 15, 2012 | 17.98 | 18.03 | 17.58 | 17.80 | 844,001 | -0.09(-0.48%) |
Oct 12, 2012 | 17.81 | 17.97 | 17.74 | 17.88 | 843,865 | +0.08(+0.44%) |
Oct 11, 2012 | 17.86 | 17.96 | 17.70 | 17.81 | 619,926 | +0.09(+0.48%) |
Oct 10, 2012 | 17.96 | 18.04 | 17.68 | 17.72 | 516,966 | -0.24(-1.32%) |
Oct 09, 2012 | 18.20 | 18.26 | 17.94 | 17.96 | 532,972 | -0.24(-1.34%) |
Oct 08, 2012 | 18.14 | 18.37 | 18.14 | 18.20 | 506,151 | -0.02(-0.12%) |
Oct 05, 2012 | 18.53 | 18.64 | 18.22 | 18.22 | 928,581 | -0.26(-1.39%) |
Oct 04, 2012 | 18.41 | 18.57 | 18.33 | 18.48 | 893,321 | +0.13(+0.70%) |
Oct 03, 2012 | 18.42 | 18.65 | 18.31 | 18.35 | 827,376 | -0.07(-0.39%) |
Oct 02, 2012 | 18.26 | 18.54 | 18.17 | 18.42 | 625,030 | +0.25(+1.38%) |
Oct 01, 2012 | 18.44 | 18.56 | 18.14 | 18.17 | 942,654 | -0.16(-0.86%) |
Sep 28, 2012 | 18.37 | 18.44 | 18.24 | 18.33 | 563,328 | -0.16(-0.89%) |
Sep 27, 2012 | 18.34 | 18.56 | 18.24 | 18.49 | 448,864 | +0.25(+1.37%) |
Sep 26, 2012 | 18.28 | 18.41 | 18.17 | 18.24 | 528,826 | -0.01(-0.04%) |
Sep 25, 2012 | 18.58 | 18.71 | 18.23 | 18.25 | 462,706 | -0.25(-1.35%) |
Sep 24, 2012 | 18.54 | 18.59 | 18.17 | 18.50 | 589,458 | -0.08(-0.42%) |
Sep 21, 2012 | 18.32 | 18.79 | 18.31 | 18.58 | 2,027,456 | +0.39(+2.16%) |
Sep 20, 2012 | 18.09 | 18.23 | 17.98 | 18.19 | 420,047 | -0.01(-0.04%) |
Sep 19, 2012 | 18.10 | 18.22 | 17.89 | 18.19 | 587,943 | +0.16(+0.91%) |
Sep 18, 2012 | 18.01 | 18.18 | 17.97 | 18.03 | 542,666 | +0.00(+0.00%) |
Sep 17, 2012 | 18.22 | 18.34 | 18.01 | 18.03 | 530,756 | -0.29(-1.56%) |
Sep 14, 2012 | 18.14 | 18.50 | 18.14 | 18.31 | 553,781 | +0.14(+0.75%) |
Sep 13, 2012 | 18.06 | 18.31 | 17.92 | 18.18 | 511,662 | -0.01(-0.08%) |
Sep 12, 2012 | 18.13 | 18.21 | 18.01 | 18.19 | 298,811 | +0.12(+0.67%) |
Sep 11, 2012 | 17.96 | 18.23 | 17.93 | 18.07 | 480,568 | +0.09(+0.52%) |
Sep 10, 2012 | 18.09 | 18.21 | 17.98 | 17.98 | 490,355 | -0.14(-0.79%) |
Sep 07, 2012 | 18.02 | 18.30 | 17.96 | 18.12 | 639,235 | +0.10(+0.56%) |
Sep 06, 2012 | 17.61 | 18.10 | 17.61 | 18.02 | 862,944 | +0.49(+2.78%) |
Sep 05, 2012 | 17.68 | 17.82 | 17.48 | 17.53 | 1,008,429 | -0.07(-0.41%) |
Sep 04, 2012 | 17.51 | 17.83 | 17.26 | 17.61 | 927,403 | +0.06(+0.33%) |
Aug 31, 2012 | 17.66 | 17.86 | 17.51 | 17.55 | 828,983 | -0.01(-0.04%) |
Aug 30, 2012 | 17.42 | 17.62 | 17.25 | 17.56 | 1,139,935 | +0.06(+0.37%) |
Aug 29, 2012 | 17.38 | 17.63 | 17.33 | 17.49 | 431,964 | +0.32(+1.88%) |
Aug 27, 2012 | 17.38 | 17.41 | 17.10 | 17.17 | 499,489 | -0.14(-0.83%) |
Aug 24, 2012 | 17.13 | 17.43 | 16.99 | 17.31 | 435,698 | +0.16(+0.92%) |
Aug 23, 2012 | 17.26 | 17.30 | 17.02 | 17.15 | 579,632 | -0.10(-0.58%) |
Aug 22, 2012 | 17.50 | 17.51 | 17.18 | 17.25 | 416,366 | -0.24(-1.35%) |
Aug 21, 2012 | 17.53 | 17.93 | 17.39 | 17.49 | 714,119 | +0.05(+0.29%) |
Aug 20, 2012 | 17.41 | 17.56 | 17.25 | 17.44 | 632,282 | +0.04(+0.21%) |
Aug 17, 2012 | 17.43 | 17.53 | 17.22 | 17.41 | 938,205 | -0.06(-0.33%) |
Aug 16, 2012 | 17.55 | 17.57 | 17.21 | 17.46 | 1,074,882 | -0.11(-0.65%) |
Aug 15, 2012 | 17.34 | 17.63 | 17.27 | 17.58 | 459,791 | +0.25(+1.45%) |
Aug 14, 2012 | 17.47 | 17.58 | 17.25 | 17.33 | 637,960 | -0.04(-0.25%) |
Aug 13, 2012 | 17.42 | 17.51 | 17.22 | 17.37 | 483,258 | -0.06(-0.33%) |
Aug 10, 2012 | 17.14 | 17.46 | 17.05 | 17.43 | 613,814 | +0.17(+1.00%) |
Aug 09, 2012 | 17.24 | 17.35 | 17.11 | 17.25 | 684,389 | +0.01(+0.08%) |
Aug 08, 2012 | 16.37 | 17.31 | 16.37 | 17.24 | 1,480,446 | +0.86(+5.24%) |
Aug 07, 2012 | 16.31 | 16.52 | 16.16 | 16.38 | 835,398 | +0.13(+0.79%) |
Aug 06, 2012 | 16.21 | 16.41 | 16.09 | 16.25 | 897,412 | +0.04(+0.27%) |
Aug 03, 2012 | 17.09 | 17.18 | 16.18 | 16.21 | 1,286,688 | -0.96(-5.59%) |
Aug 02, 2012 | 17.11 | 17.29 | 16.89 | 17.17 | 975,085 | -0.04(-0.25%) |