Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.20 | 17.62 | 17.06 | 17.62 | 13,885 | -0.08(-0.45%) |
Oct 26, 2012 | 17.70 | 17.70 | 17.70 | 0 | -0.06(-0.34%) | |
Oct 25, 2012 | 17.69 | 17.80 | 17.60 | 17.76 | 3,776 | +0.19(+1.06%) |
Oct 24, 2012 | 17.63 | 17.73 | 17.55 | 17.57 | 5,595 | +0.12(+0.71%) |
Oct 23, 2012 | 17.49 | 17.60 | 17.33 | 17.45 | 12,673 | -0.60(-3.32%) |
Oct 19, 2012 | 18.03 | 18.14 | 17.96 | 18.05 | 8,131 | +0.09(+0.50%) |
Oct 18, 2012 | 18.02 | 18.22 | 17.96 | 17.96 | 11,353 | -0.24(-1.32%) |
Oct 17, 2012 | 18.31 | 18.36 | 18.20 | 18.20 | 4,960 | -0.06(-0.33%) |
Oct 16, 2012 | 18.13 | 18.28 | 18.12 | 18.26 | 6,968 | +0.31(+1.73%) |
Oct 15, 2012 | 17.88 | 18.05 | 17.77 | 17.95 | 11,718 | +0.11(+0.62%) |
Oct 12, 2012 | 17.81 | 17.86 | 17.69 | 17.84 | 9,757 | -0.01(-0.06%) |
Oct 11, 2012 | 17.94 | 18.00 | 17.78 | 17.85 | 11,348 | +0.01(+0.06%) |
Oct 10, 2012 | 17.98 | 17.99 | 17.84 | 17.84 | 6,271 | -0.25(-1.38%) |
Oct 09, 2012 | 18.30 | 18.30 | 17.92 | 18.09 | 6,019 | -0.60(-3.21%) |
Oct 08, 2012 | 18.62 | 18.73 | 18.62 | 18.69 | 5,246 | +0.13(+0.70%) |
Oct 06, 2012 | 18.76 | 18.80 | 18.56 | 18.56 | 5,543 | +0.00(+0.00%) |
Oct 05, 2012 | 18.76 | 18.80 | 18.56 | 18.56 | 5,543 | +0.26(+1.42%) |
Oct 04, 2012 | 18.21 | 18.41 | 18.21 | 18.30 | 4,928 | +0.10(+0.55%) |
Oct 03, 2012 | 18.12 | 18.38 | 18.12 | 18.20 | 8,235 | -0.16(-0.87%) |
Oct 02, 2012 | 18.44 | 18.56 | 18.34 | 18.36 | 19,669 | +0.30(+1.66%) |
Oct 01, 2012 | 17.97 | 18.18 | 17.97 | 18.06 | 9,386 | +0.17(+0.95%) |
Sep 28, 2012 | 18.04 | 18.04 | 17.73 | 17.89 | 7,569 | -0.26(-1.43%) |
Sep 27, 2012 | 17.80 | 18.23 | 17.80 | 18.15 | 9,931 | +0.14(+0.78%) |
Sep 26, 2012 | 18.05 | 18.19 | 18.00 | 18.01 | 8,148 | -0.20(-1.10%) |
Sep 25, 2012 | 18.36 | 18.51 | 18.20 | 18.21 | 22,421 | -0.17(-0.92%) |
Sep 24, 2012 | 18.34 | 18.58 | 18.34 | 18.38 | 4,106 | -0.12(-0.65%) |
Sep 21, 2012 | 18.54 | 18.76 | 18.48 | 18.50 | 13,555 | -0.25(-1.33%) |
Sep 20, 2012 | 18.61 | 18.85 | 18.61 | 18.75 | 26,193 | +0.19(+1.02%) |
Sep 19, 2012 | 18.62 | 18.75 | 18.45 | 18.56 | 11,898 | +0.27(+1.48%) |
Sep 18, 2012 | 18.17 | 18.50 | 18.17 | 18.29 | 3,214 | +0.24(+1.33%) |
Sep 17, 2012 | 18.04 | 18.12 | 17.96 | 18.05 | 5,497 | -0.23(-1.26%) |
Sep 14, 2012 | 18.09 | 18.48 | 18.09 | 18.28 | 10,519 | +0.22(+1.22%) |
Sep 13, 2012 | 17.51 | 18.09 | 17.51 | 18.06 | 9,188 | +0.10(+0.56%) |
Sep 12, 2012 | 17.94 | 18.19 | 17.94 | 17.96 | 7,389 | -0.10(-0.55%) |
Sep 11, 2012 | 17.91 | 18.25 | 17.91 | 18.06 | 6,126 | +0.16(+0.89%) |
Sep 10, 2012 | 17.97 | 18.21 | 17.90 | 17.90 | 6,794 | -0.29(-1.59%) |
Sep 07, 2012 | 18.08 | 18.19 | 18.04 | 18.19 | 5,596 | +0.26(+1.45%) |
Sep 06, 2012 | 17.66 | 18.01 | 17.66 | 17.93 | 10,740 | +0.33(+1.87%) |
Sep 05, 2012 | 17.63 | 17.75 | 17.60 | 17.60 | 8,997 | +0.05(+0.28%) |
Sep 04, 2012 | 17.47 | 17.68 | 17.45 | 17.55 | 6,068 | +0.14(+0.80%) |
Aug 31, 2012 | 17.30 | 17.47 | 17.20 | 17.41 | 6,853 | +0.38(+2.23%) |
Aug 30, 2012 | 17.10 | 17.20 | 16.92 | 17.03 | 9,824 | -0.24(-1.39%) |
Aug 29, 2012 | 17.07 | 17.39 | 17.07 | 17.27 | 8,521 | +0.15(+0.88%) |
Aug 27, 2012 | 17.22 | 17.38 | 17.12 | 17.12 | 5,628 | +0.08(+0.47%) |
Aug 24, 2012 | 17.01 | 17.29 | 16.98 | 17.04 | 5,430 | -0.04(-0.23%) |
Aug 23, 2012 | 17.09 | 17.18 | 17.04 | 17.08 | 8,984 | +0.05(+0.29%) |
Aug 22, 2012 | 16.85 | 17.12 | 16.85 | 17.03 | 13,065 | -0.17(-0.99%) |
Aug 21, 2012 | 17.13 | 17.38 | 17.04 | 17.20 | 8,969 | +0.24(+1.42%) |
Aug 20, 2012 | 16.90 | 16.96 | 16.84 | 16.96 | 21,332 | +0.06(+0.36%) |
Aug 17, 2012 | 16.94 | 17.01 | 16.86 | 16.90 | 766,790 | -0.19(-1.11%) |
Aug 16, 2012 | 16.93 | 17.19 | 16.93 | 17.09 | 14,217 | -0.04(-0.23%) |
Aug 15, 2012 | 17.04 | 17.29 | 16.82 | 17.13 | 436,302 | +0.28(+1.66%) |
Aug 14, 2012 | 16.78 | 16.91 | 16.78 | 16.85 | 41,153 | +0.01(+0.06%) |
Aug 13, 2012 | 16.91 | 17.03 | 16.81 | 16.84 | 10,587 | -0.09(-0.53%) |
Aug 11, 2012 | 16.78 | 16.99 | 16.78 | 16.93 | 27,776 | +0.00(+0.00%) |
Aug 10, 2012 | 16.78 | 16.99 | 16.78 | 16.93 | 27,776 | -0.05(-0.29%) |
Aug 09, 2012 | 16.98 | 17.10 | 16.91 | 16.98 | 15,800 | -0.22(-1.28%) |
Aug 08, 2012 | 16.95 | 17.22 | 16.95 | 17.20 | 35,789 | +0.06(+0.35%) |
Aug 07, 2012 | 17.22 | 17.22 | 16.99 | 17.14 | 19,690 | +0.17(+1.00%) |
Aug 06, 2012 | 17.03 | 17.05 | 16.97 | 16.97 | 16,813 | +0.22(+1.31%) |
Aug 03, 2012 | 16.51 | 16.75 | 16.51 | 16.75 | 1,555 | +0.46(+2.80%) |
Aug 02, 2012 | 16.29 | 16.44 | 16.16 | 16.29 | 2,409 | -0.30(-1.78%) |