Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.44 | 18.74 | 18.04 | 18.57 | 16,084 | +0.10(+0.54%) |
Oct 26, 2012 | 18.43 | 18.47 | 18.47 | 18.47 | 5,900 | +0.09(+0.49%) |
Oct 25, 2012 | 18.70 | 18.74 | 18.30 | 18.38 | 12,539 | -0.37(-1.97%) |
Oct 24, 2012 | 18.36 | 18.82 | 18.13 | 18.75 | 40,849 | +0.54(+2.97%) |
Oct 23, 2012 | 17.96 | 18.28 | 17.77 | 18.21 | 13,859 | +0.55(+3.11%) |
Oct 19, 2012 | 17.74 | 17.97 | 17.22 | 17.66 | 52,005 | -0.24(-1.34%) |
Oct 18, 2012 | 18.24 | 18.24 | 17.77 | 17.90 | 58,317 | -0.30(-1.65%) |
Oct 17, 2012 | 18.37 | 18.46 | 18.11 | 18.20 | 10,797 | -0.12(-0.66%) |
Oct 16, 2012 | 18.71 | 18.79 | 18.30 | 18.32 | 15,053 | -0.33(-1.77%) |
Oct 15, 2012 | 18.70 | 18.75 | 18.62 | 18.65 | 8,882 | +0.03(+0.16%) |
Oct 12, 2012 | 18.42 | 18.69 | 18.36 | 18.62 | 17,142 | +0.16(+0.87%) |
Oct 11, 2012 | 18.01 | 18.55 | 18.01 | 18.46 | 23,687 | +0.57(+3.19%) |
Oct 10, 2012 | 17.92 | 17.92 | 17.72 | 17.89 | 21,473 | +0.09(+0.51%) |
Oct 09, 2012 | 18.47 | 18.47 | 17.77 | 17.80 | 11,089 | -0.60(-3.26%) |
Oct 08, 2012 | 18.71 | 18.93 | 18.40 | 18.40 | 27,065 | -0.32(-1.71%) |
Oct 05, 2012 | 18.89 | 19.22 | 18.57 | 18.72 | 25,206 | -0.16(-0.85%) |
Oct 04, 2012 | 18.53 | 18.99 | 18.12 | 18.88 | 22,971 | +0.45(+2.44%) |
Oct 03, 2012 | 18.61 | 18.69 | 18.22 | 18.43 | 26,210 | -0.28(-1.50%) |
Oct 02, 2012 | 18.50 | 19.00 | 18.40 | 18.71 | 22,492 | +0.17(+0.92%) |
Oct 01, 2012 | 18.53 | 18.62 | 18.40 | 18.54 | 37,097 | +0.04(+0.22%) |
Sep 28, 2012 | 18.37 | 18.55 | 18.19 | 18.50 | 32,750 | -0.03(-0.16%) |
Sep 27, 2012 | 18.50 | 18.62 | 18.44 | 18.53 | 16,270 | +0.08(+0.43%) |
Sep 26, 2012 | 18.48 | 18.50 | 18.41 | 18.45 | 18,006 | +0.05(+0.27%) |
Sep 25, 2012 | 18.40 | 18.46 | 18.30 | 18.40 | 36,091 | -0.02(-0.11%) |
Sep 24, 2012 | 18.54 | 19.00 | 18.31 | 18.42 | 56,917 | -0.10(-0.54%) |
Sep 21, 2012 | 18.49 | 18.60 | 18.33 | 18.52 | 40,044 | +0.39(+2.15%) |
Sep 20, 2012 | 18.11 | 18.37 | 17.98 | 18.13 | 11,634 | -0.07(-0.38%) |
Sep 19, 2012 | 17.87 | 18.52 | 17.87 | 18.20 | 49,789 | +0.30(+1.68%) |
Sep 18, 2012 | 17.16 | 17.94 | 17.11 | 17.90 | 78,478 | +0.26(+1.47%) |
Sep 17, 2012 | 18.23 | 18.23 | 17.46 | 17.64 | 44,982 | -0.63(-3.45%) |
Sep 14, 2012 | 17.79 | 18.50 | 17.78 | 18.27 | 36,189 | +0.54(+3.05%) |
Sep 13, 2012 | 17.53 | 17.83 | 17.44 | 17.73 | 79,698 | +0.18(+1.03%) |
Sep 12, 2012 | 17.48 | 17.63 | 17.40 | 17.55 | 70,444 | +0.07(+0.40%) |
Sep 11, 2012 | 17.50 | 17.64 | 17.43 | 17.48 | 32,920 | -0.03(-0.17%) |
Sep 10, 2012 | 17.55 | 17.72 | 17.26 | 17.51 | 108,010 | +0.05(+0.29%) |
Sep 07, 2012 | 17.63 | 17.75 | 17.36 | 17.46 | 49,186 | -0.07(-0.40%) |
Sep 06, 2012 | 17.65 | 17.68 | 17.43 | 17.53 | 40,276 | +0.03(+0.17%) |
Sep 05, 2012 | 17.54 | 17.84 | 17.43 | 17.50 | 53,662 | -0.15(-0.85%) |
Sep 04, 2012 | 17.80 | 17.80 | 17.33 | 17.65 | 40,469 | -0.11(-0.62%) |
Aug 31, 2012 | 17.60 | 17.84 | 17.35 | 17.76 | 41,110 | +0.30(+1.72%) |
Aug 30, 2012 | 17.50 | 17.59 | 17.12 | 17.46 | 21,919 | -0.11(-0.63%) |
Aug 29, 2012 | 17.68 | 17.68 | 17.50 | 17.57 | 18,552 | -0.08(-0.45%) |
Aug 27, 2012 | 17.46 | 17.70 | 17.41 | 17.65 | 66,257 | +0.12(+0.68%) |
Aug 24, 2012 | 17.52 | 17.73 | 16.85 | 17.53 | 20,729 | +0.02(+0.09%) |
Aug 23, 2012 | 17.44 | 17.70 | 17.32 | 17.52 | 15,228 | +0.00(+0.03%) |
Aug 22, 2012 | 17.49 | 17.77 | 17.45 | 17.51 | 26,237 | +0.04(+0.23%) |
Aug 21, 2012 | 17.77 | 17.88 | 17.42 | 17.47 | 11,859 | -0.26(-1.47%) |
Aug 20, 2012 | 17.68 | 17.81 | 17.58 | 17.73 | 6,334 | +0.05(+0.28%) |
Aug 17, 2012 | 17.59 | 17.84 | 17.54 | 17.68 | 48,631 | +0.01(+0.06%) |
Aug 16, 2012 | 16.48 | 17.76 | 16.48 | 17.67 | 35,607 | +0.09(+0.51%) |
Aug 15, 2012 | 17.58 | 17.73 | 17.49 | 17.58 | 18,510 | +0.01(+0.06%) |
Aug 14, 2012 | 17.84 | 17.87 | 17.45 | 17.57 | 22,555 | -0.16(-0.90%) |
Aug 13, 2012 | 17.45 | 17.80 | 17.38 | 17.73 | 21,074 | +0.25(+1.43%) |
Aug 10, 2012 | 17.30 | 17.59 | 17.29 | 17.48 | 40,744 | +0.19(+1.10%) |
Aug 09, 2012 | 17.14 | 17.32 | 16.86 | 17.29 | 15,347 | +0.09(+0.49%) |
Aug 08, 2012 | 17.78 | 17.81 | 16.79 | 17.20 | 55,150 | -0.72(-3.99%) |
Aug 07, 2012 | 18.72 | 18.72 | 17.42 | 17.92 | 28,377 | -0.70(-3.76%) |
Aug 06, 2012 | 18.84 | 18.90 | 18.55 | 18.62 | 19,038 | -0.11(-0.59%) |
Aug 03, 2012 | 18.75 | 19.43 | 18.70 | 18.73 | 45,179 | +0.19(+1.02%) |
Aug 02, 2012 | 18.59 | 18.84 | 18.43 | 18.54 | 17,794 | -0.01(-0.05%) |