Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.80 | 18.99 | 18.40 | 18.52 | 1,070,933 | -0.32(-1.70%) |
Oct 26, 2012 | 18.67 | 18.84 | 18.84 | 18.84 | 890,000 | +0.48(+2.61%) |
Oct 25, 2012 | 18.19 | 18.47 | 18.06 | 18.36 | 436,888 | +0.28(+1.55%) |
Oct 24, 2012 | 18.37 | 18.64 | 18.01 | 18.08 | 493,447 | -0.23(-1.26%) |
Oct 23, 2012 | 18.28 | 19.19 | 18.00 | 18.31 | 536,918 | -0.45(-2.40%) |
Oct 19, 2012 | 19.26 | 19.26 | 18.52 | 18.76 | 1,097,509 | -0.66(-3.40%) |
Oct 18, 2012 | 19.75 | 20.00 | 19.42 | 19.42 | 819,394 | -0.32(-1.62%) |
Oct 17, 2012 | 19.90 | 20.08 | 19.71 | 19.74 | 659,523 | -0.14(-0.70%) |
Oct 16, 2012 | 19.57 | 19.89 | 19.46 | 19.88 | 764,467 | +0.43(+2.21%) |
Oct 15, 2012 | 19.23 | 19.51 | 19.10 | 19.45 | 781,831 | +0.23(+1.20%) |
Oct 12, 2012 | 19.26 | 19.38 | 19.08 | 19.22 | 599,707 | +0.10(+0.52%) |
Oct 11, 2012 | 19.39 | 19.55 | 19.04 | 19.12 | 1,119,634 | -0.18(-0.93%) |
Oct 10, 2012 | 20.01 | 20.01 | 19.18 | 19.30 | 750,742 | -0.71(-3.55%) |
Oct 09, 2012 | 20.58 | 20.63 | 19.61 | 20.01 | 1,332,757 | -0.54(-2.63%) |
Oct 08, 2012 | 20.73 | 20.76 | 20.43 | 20.55 | 310,714 | -0.33(-1.58%) |
Oct 05, 2012 | 20.55 | 20.96 | 20.55 | 20.88 | 477,917 | +0.37(+1.80%) |
Oct 04, 2012 | 20.61 | 20.74 | 20.33 | 20.51 | 621,705 | -0.10(-0.49%) |
Oct 03, 2012 | 20.70 | 20.85 | 20.44 | 20.61 | 673,952 | -0.02(-0.10%) |
Oct 02, 2012 | 20.78 | 20.88 | 20.56 | 20.63 | 587,878 | -0.01(-0.05%) |
Oct 01, 2012 | 20.81 | 20.98 | 20.32 | 20.64 | 1,059,001 | -0.11(-0.53%) |
Sep 28, 2012 | 20.53 | 20.97 | 20.51 | 20.75 | 743,547 | +0.09(+0.44%) |
Sep 27, 2012 | 20.68 | 20.83 | 20.48 | 20.66 | 1,320,172 | +0.12(+0.58%) |
Sep 26, 2012 | 20.88 | 20.95 | 20.34 | 20.54 | 1,328,296 | +0.10(+0.49%) |
Sep 25, 2012 | 21.00 | 21.12 | 20.41 | 20.44 | 1,469,392 | -0.43(-2.06%) |
Sep 24, 2012 | 20.50 | 21.00 | 20.36 | 20.87 | 1,569,598 | +0.35(+1.71%) |
Sep 21, 2012 | 20.21 | 20.77 | 20.10 | 20.52 | 2,894,236 | +0.54(+2.69%) |
Sep 20, 2012 | 19.48 | 20.26 | 19.47 | 19.98 | 1,117,776 | +0.34(+1.74%) |
Sep 19, 2012 | 19.59 | 19.75 | 19.46 | 19.64 | 1,036,679 | +0.04(+0.20%) |
Sep 18, 2012 | 19.59 | 20.00 | 19.38 | 19.60 | 1,104,218 | +0.11(+0.56%) |
Sep 17, 2012 | 19.14 | 19.50 | 19.02 | 19.49 | 657,359 | +0.34(+1.78%) |
Sep 14, 2012 | 19.00 | 19.25 | 18.96 | 19.15 | 737,628 | +0.24(+1.27%) |
Sep 13, 2012 | 18.69 | 19.03 | 18.52 | 18.91 | 667,467 | +0.18(+0.96%) |
Sep 12, 2012 | 18.80 | 19.04 | 18.56 | 18.73 | 489,501 | -0.04(-0.21%) |
Sep 11, 2012 | 18.91 | 18.97 | 18.67 | 18.77 | 369,876 | -0.17(-0.90%) |
Sep 10, 2012 | 18.93 | 19.20 | 18.81 | 18.94 | 456,414 | -0.05(-0.26%) |
Sep 07, 2012 | 19.00 | 19.05 | 18.84 | 18.99 | 674,302 | +0.00(+0.00%) |
Sep 06, 2012 | 18.48 | 19.01 | 18.39 | 18.99 | 682,198 | +0.58(+3.15%) |
Sep 05, 2012 | 18.36 | 18.50 | 18.26 | 18.41 | 723,932 | +0.02(+0.11%) |
Sep 04, 2012 | 18.30 | 18.50 | 18.20 | 18.39 | 766,478 | +0.04(+0.22%) |
Aug 31, 2012 | 18.65 | 18.65 | 18.24 | 18.35 | 492,453 | -0.18(-0.97%) |
Aug 30, 2012 | 18.47 | 18.56 | 18.23 | 18.53 | 806,166 | -0.06(-0.32%) |
Aug 29, 2012 | 18.31 | 18.71 | 18.18 | 18.59 | 1,146,572 | +0.79(+4.44%) |
Aug 27, 2012 | 18.02 | 18.10 | 17.57 | 17.80 | 883,041 | -0.14(-0.78%) |
Aug 24, 2012 | 17.63 | 18.10 | 17.63 | 17.94 | 439,245 | +0.23(+1.30%) |
Aug 23, 2012 | 17.90 | 17.97 | 17.65 | 17.71 | 776,933 | -0.22(-1.23%) |
Aug 22, 2012 | 18.13 | 18.20 | 17.81 | 17.93 | 583,212 | -0.29(-1.59%) |
Aug 21, 2012 | 18.35 | 18.68 | 18.11 | 18.22 | 995,704 | -0.12(-0.65%) |
Aug 20, 2012 | 17.83 | 18.56 | 17.62 | 18.34 | 1,432,483 | +0.49(+2.75%) |
Aug 17, 2012 | 17.79 | 17.87 | 17.57 | 17.85 | 625,253 | +0.02(+0.11%) |
Aug 16, 2012 | 18.03 | 18.31 | 17.76 | 17.83 | 535,127 | -0.25(-1.38%) |
Aug 15, 2012 | 17.69 | 18.08 | 17.67 | 18.08 | 554,518 | +0.30(+1.69%) |
Aug 14, 2012 | 17.71 | 18.13 | 17.68 | 17.78 | 790,605 | +0.10(+0.57%) |
Aug 13, 2012 | 17.60 | 17.70 | 17.46 | 17.68 | 560,460 | +0.02(+0.11%) |
Aug 10, 2012 | 17.54 | 17.85 | 17.45 | 17.66 | 520,079 | +0.12(+0.68%) |
Aug 09, 2012 | 17.70 | 17.78 | 17.50 | 17.54 | 549,957 | -0.14(-0.79%) |
Aug 08, 2012 | 17.87 | 18.02 | 17.53 | 17.68 | 1,031,236 | -0.31(-1.72%) |
Aug 07, 2012 | 18.18 | 18.18 | 17.79 | 17.99 | 806,050 | -0.14(-0.77%) |
Aug 06, 2012 | 18.18 | 18.50 | 17.91 | 18.13 | 920,604 | +0.02(+0.11%) |
Aug 03, 2012 | 18.54 | 18.74 | 18.06 | 18.11 | 890,920 | -0.09(-0.49%) |
Aug 02, 2012 | 18.15 | 18.24 | 17.78 | 18.20 | 804,980 | -0.01(-0.05%) |