Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.29 | 18.38 | 18.14 | 18.35 | 2,981,079 | +0.10(+0.55%) |
Oct 26, 2012 | 18.38 | 18.25 | 18.25 | 18.25 | 1,025,588 | -0.12(-0.68%) |
Oct 25, 2012 | 18.39 | 18.44 | 18.21 | 18.37 | 1,209,967 | +0.15(+0.81%) |
Oct 24, 2012 | 18.33 | 18.35 | 18.19 | 18.22 | 1,110,694 | -0.01(-0.04%) |
Oct 23, 2012 | 18.23 | 18.28 | 18.05 | 18.23 | 1,591,033 | -0.16(-0.84%) |
Oct 19, 2012 | 18.45 | 18.51 | 18.30 | 18.39 | 1,491,502 | -0.12(-0.67%) |
Oct 18, 2012 | 18.46 | 18.59 | 18.46 | 18.51 | 2,413,543 | +0.01(+0.04%) |
Oct 17, 2012 | 18.30 | 18.55 | 18.28 | 18.50 | 4,516,053 | +0.27(+1.49%) |
Oct 16, 2012 | 18.53 | 18.53 | 18.21 | 18.23 | 2,118,146 | -0.19(-1.01%) |
Oct 15, 2012 | 18.45 | 18.47 | 18.32 | 18.42 | 2,153,654 | +0.07(+0.38%) |
Oct 12, 2012 | 18.63 | 18.66 | 18.28 | 18.35 | 4,799,427 | -0.46(-2.43%) |
Oct 11, 2012 | 18.87 | 18.92 | 18.79 | 18.80 | 2,386,190 | +0.12(+0.66%) |
Oct 10, 2012 | 18.63 | 18.76 | 18.56 | 18.68 | 766,927 | +0.03(+0.17%) |
Oct 09, 2012 | 18.84 | 18.86 | 18.62 | 18.65 | 1,980,121 | -0.18(-0.95%) |
Oct 08, 2012 | 18.80 | 18.87 | 18.76 | 18.83 | 951,249 | -0.07(-0.37%) |
Oct 05, 2012 | 19.05 | 19.05 | 18.83 | 18.90 | 1,959,250 | +0.02(+0.12%) |
Oct 04, 2012 | 18.69 | 18.90 | 18.63 | 18.87 | 3,052,817 | +0.32(+1.71%) |
Oct 03, 2012 | 18.43 | 18.61 | 18.33 | 18.56 | 2,500,221 | +0.25(+1.36%) |
Oct 02, 2012 | 18.33 | 18.39 | 18.22 | 18.31 | 4,012,756 | +0.07(+0.38%) |
Oct 01, 2012 | 18.26 | 18.43 | 18.22 | 18.24 | 2,079,489 | +0.02(+0.13%) |
Sep 28, 2012 | 18.23 | 18.30 | 18.15 | 18.21 | 1,498,611 | -0.09(-0.47%) |
Sep 27, 2012 | 18.25 | 18.42 | 18.15 | 18.30 | 4,362,140 | +0.16(+0.85%) |
Sep 26, 2012 | 18.15 | 18.26 | 18.09 | 18.14 | 5,852,020 | -0.11(-0.59%) |
Sep 25, 2012 | 18.56 | 18.64 | 18.25 | 18.25 | 1,409,193 | -0.27(-1.47%) |
Sep 24, 2012 | 18.32 | 18.60 | 18.30 | 18.52 | 2,519,964 | +0.09(+0.46%) |
Sep 21, 2012 | 18.66 | 18.74 | 18.42 | 18.44 | 1,462,936 | -0.05(-0.27%) |
Sep 20, 2012 | 18.52 | 18.54 | 18.30 | 18.49 | 8,230,884 | -0.15(-0.79%) |
Sep 19, 2012 | 18.61 | 18.74 | 18.56 | 18.64 | 1,919,865 | +0.05(+0.29%) |
Sep 18, 2012 | 18.65 | 18.71 | 18.54 | 18.58 | 1,147,550 | -0.11(-0.58%) |
Sep 17, 2012 | 19.00 | 19.00 | 18.64 | 18.69 | 5,098,462 | -0.33(-1.75%) |
Sep 14, 2012 | 18.81 | 19.12 | 18.80 | 19.02 | 13,642,188 | +0.34(+1.82%) |
Sep 13, 2012 | 18.30 | 18.78 | 18.21 | 18.68 | 5,606,104 | +0.37(+2.02%) |
Sep 12, 2012 | 18.27 | 18.39 | 18.25 | 18.31 | 2,249,683 | +0.14(+0.76%) |
Sep 11, 2012 | 18.10 | 18.23 | 18.03 | 18.17 | 1,644,266 | +0.12(+0.64%) |
Sep 10, 2012 | 18.14 | 18.24 | 18.04 | 18.06 | 1,137,542 | -0.10(-0.55%) |
Sep 07, 2012 | 18.10 | 18.22 | 17.98 | 18.16 | 1,323,234 | +0.20(+1.12%) |
Sep 06, 2012 | 17.64 | 18.01 | 17.64 | 17.96 | 5,298,240 | +0.42(+2.42%) |
Sep 05, 2012 | 17.55 | 17.58 | 17.45 | 17.53 | 962,482 | -0.03(-0.18%) |
Sep 04, 2012 | 17.46 | 17.62 | 17.36 | 17.56 | 1,640,671 | +0.12(+0.66%) |
Aug 31, 2012 | 17.54 | 17.57 | 17.39 | 17.45 | 1,232,538 | +0.01(+0.04%) |
Aug 30, 2012 | 17.45 | 17.46 | 17.33 | 17.44 | 567,306 | -0.11(-0.62%) |
Aug 29, 2012 | 17.39 | 17.59 | 17.39 | 17.55 | 2,904,759 | +0.18(+1.02%) |
Aug 27, 2012 | 17.42 | 17.47 | 17.32 | 17.37 | 1,055,854 | +0.09(+0.54%) |
Aug 24, 2012 | 17.18 | 17.34 | 17.13 | 17.28 | 712,340 | +0.08(+0.45%) |
Aug 23, 2012 | 17.35 | 17.41 | 17.18 | 17.20 | 1,096,729 | -0.21(-1.20%) |
Aug 22, 2012 | 17.45 | 17.57 | 17.33 | 17.41 | 2,677,408 | -0.07(-0.40%) |
Aug 21, 2012 | 17.49 | 17.71 | 17.43 | 17.48 | 1,006,470 | +0.02(+0.09%) |
Aug 20, 2012 | 17.39 | 17.51 | 17.36 | 17.46 | 871,392 | +0.01(+0.04%) |
Aug 17, 2012 | 17.37 | 17.46 | 17.32 | 17.45 | 1,780,007 | +0.12(+0.67%) |
Aug 16, 2012 | 17.26 | 17.40 | 17.19 | 17.34 | 1,456,102 | +0.09(+0.54%) |
Aug 15, 2012 | 17.11 | 17.29 | 17.11 | 17.25 | 552,778 | +0.08(+0.50%) |
Aug 14, 2012 | 17.22 | 17.30 | 17.11 | 17.16 | 583,400 | +0.01(+0.04%) |
Aug 13, 2012 | 17.14 | 17.17 | 16.98 | 17.15 | 494,495 | +0.02(+0.09%) |
Aug 10, 2012 | 17.11 | 17.18 | 17.05 | 17.14 | 1,045,308 | -0.04(-0.23%) |
Aug 09, 2012 | 17.11 | 17.24 | 17.11 | 17.18 | 567,909 | -0.03(-0.18%) |
Aug 08, 2012 | 17.07 | 17.26 | 17.01 | 17.21 | 481,994 | +0.05(+0.31%) |
Aug 07, 2012 | 16.99 | 17.32 | 16.99 | 17.15 | 1,651,665 | +0.18(+1.05%) |
Aug 06, 2012 | 17.08 | 17.16 | 16.97 | 16.98 | 2,044,332 | +0.00(+0.00%) |
Aug 03, 2012 | 16.72 | 17.07 | 16.67 | 16.98 | 2,801,455 | +0.45(+2.71%) |
Aug 02, 2012 | 16.56 | 16.67 | 16.37 | 16.53 | 1,325,341 | -0.18(-1.06%) |