Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.13 | 19.13 | 18.02 | 18.47 | 233,060 | -0.37(-1.96%) |
Oct 26, 2012 | 19.07 | 18.84 | 18.84 | 18.84 | 191,200 | -0.22(-1.15%) |
Oct 25, 2012 | 19.30 | 19.46 | 18.89 | 19.06 | 193,074 | +0.05(+0.26%) |
Oct 24, 2012 | 19.35 | 19.35 | 18.84 | 19.01 | 77,643 | -0.16(-0.83%) |
Oct 23, 2012 | 19.08 | 19.43 | 18.79 | 19.17 | 151,005 | -0.13(-0.67%) |
Oct 19, 2012 | 19.35 | 19.65 | 18.80 | 19.30 | 293,656 | -0.28(-1.43%) |
Oct 18, 2012 | 19.41 | 19.73 | 19.30 | 19.58 | 128,254 | +0.18(+0.93%) |
Oct 17, 2012 | 19.12 | 19.57 | 19.01 | 19.40 | 121,820 | +0.35(+1.84%) |
Oct 16, 2012 | 19.01 | 19.07 | 18.65 | 19.05 | 110,047 | +0.26(+1.38%) |
Oct 15, 2012 | 18.70 | 18.90 | 18.53 | 18.79 | 112,556 | +0.16(+0.86%) |
Oct 12, 2012 | 18.75 | 18.90 | 18.50 | 18.63 | 101,676 | -0.10(-0.53%) |
Oct 11, 2012 | 18.99 | 19.15 | 18.61 | 18.73 | 118,223 | +0.01(+0.05%) |
Oct 10, 2012 | 18.76 | 18.96 | 18.46 | 18.72 | 141,644 | -0.05(-0.27%) |
Oct 09, 2012 | 19.57 | 19.57 | 18.76 | 18.77 | 140,109 | -0.78(-3.99%) |
Oct 08, 2012 | 19.63 | 19.73 | 19.47 | 19.55 | 72,693 | -0.26(-1.31%) |
Oct 05, 2012 | 19.70 | 20.30 | 19.48 | 19.81 | 142,961 | +0.28(+1.43%) |
Oct 04, 2012 | 19.26 | 19.53 | 19.05 | 19.53 | 153,611 | +0.33(+1.72%) |
Oct 03, 2012 | 19.09 | 19.33 | 18.87 | 19.20 | 143,964 | +0.19(+1.00%) |
Oct 02, 2012 | 19.25 | 19.30 | 18.83 | 19.01 | 173,423 | -0.16(-0.83%) |
Oct 01, 2012 | 19.30 | 19.50 | 19.07 | 19.17 | 124,748 | +0.01(+0.05%) |
Sep 28, 2012 | 19.34 | 19.48 | 19.13 | 19.16 | 242,627 | -0.34(-1.74%) |
Sep 27, 2012 | 19.36 | 19.82 | 19.27 | 19.50 | 219,286 | +0.26(+1.35%) |
Sep 26, 2012 | 19.66 | 19.92 | 19.11 | 19.24 | 170,173 | -0.39(-1.99%) |
Sep 25, 2012 | 20.44 | 20.47 | 19.59 | 19.63 | 273,263 | -0.59(-2.92%) |
Sep 24, 2012 | 20.67 | 20.78 | 20.02 | 20.22 | 166,171 | -0.53(-2.55%) |
Sep 21, 2012 | 20.74 | 21.11 | 20.31 | 20.75 | 427,924 | +0.36(+1.77%) |
Sep 20, 2012 | 20.55 | 20.78 | 20.35 | 20.39 | 185,429 | -0.42(-2.02%) |
Sep 19, 2012 | 21.46 | 21.46 | 20.50 | 20.81 | 270,009 | -0.58(-2.71%) |
Sep 18, 2012 | 21.02 | 21.44 | 20.50 | 21.39 | 184,148 | +0.26(+1.23%) |
Sep 17, 2012 | 21.95 | 21.95 | 20.97 | 21.13 | 133,093 | -0.73(-3.34%) |
Sep 14, 2012 | 21.60 | 22.00 | 21.56 | 21.86 | 279,183 | +0.37(+1.72%) |
Sep 13, 2012 | 20.84 | 21.55 | 20.66 | 21.49 | 270,879 | +0.60(+2.87%) |
Sep 12, 2012 | 20.68 | 20.92 | 20.41 | 20.89 | 196,009 | +0.34(+1.65%) |
Sep 11, 2012 | 20.30 | 20.65 | 20.30 | 20.55 | 104,513 | +0.22(+1.08%) |
Sep 10, 2012 | 19.95 | 20.55 | 19.89 | 20.33 | 107,518 | +0.30(+1.50%) |
Sep 07, 2012 | 20.09 | 20.14 | 19.94 | 20.03 | 196,575 | +0.12(+0.60%) |
Sep 06, 2012 | 19.89 | 20.35 | 19.35 | 19.91 | 206,909 | +0.19(+0.96%) |
Sep 05, 2012 | 19.79 | 19.97 | 19.54 | 19.72 | 118,840 | +0.01(+0.05%) |
Sep 04, 2012 | 19.45 | 19.82 | 19.19 | 19.71 | 113,522 | +0.19(+0.97%) |
Aug 31, 2012 | 19.38 | 19.60 | 19.17 | 19.52 | 153,390 | +0.26(+1.35%) |
Aug 30, 2012 | 19.40 | 19.50 | 19.15 | 19.26 | 83,441 | -0.35(-1.78%) |
Aug 29, 2012 | 19.74 | 20.00 | 19.43 | 19.61 | 119,901 | -0.16(-0.81%) |
Aug 27, 2012 | 19.52 | 19.87 | 19.36 | 19.77 | 76,816 | +0.32(+1.65%) |
Aug 24, 2012 | 19.37 | 19.90 | 19.35 | 19.45 | 157,425 | -0.02(-0.10%) |
Aug 23, 2012 | 19.49 | 19.66 | 19.29 | 19.47 | 118,951 | -0.08(-0.41%) |
Aug 22, 2012 | 19.87 | 19.94 | 19.44 | 19.55 | 95,914 | -0.31(-1.56%) |
Aug 21, 2012 | 20.33 | 20.56 | 19.67 | 19.86 | 169,052 | -0.28(-1.39%) |
Aug 20, 2012 | 20.27 | 20.35 | 19.97 | 20.14 | 147,560 | -0.29(-1.42%) |
Aug 17, 2012 | 19.98 | 20.54 | 19.93 | 20.43 | 151,324 | +0.37(+1.84%) |
Aug 16, 2012 | 19.46 | 20.19 | 19.36 | 20.06 | 130,600 | +0.51(+2.61%) |
Aug 15, 2012 | 19.17 | 19.65 | 19.17 | 19.55 | 82,745 | +0.20(+1.03%) |
Aug 14, 2012 | 19.95 | 19.95 | 19.35 | 19.35 | 165,726 | -0.45(-2.27%) |
Aug 13, 2012 | 19.41 | 19.82 | 19.20 | 19.80 | 84,232 | +0.42(+2.17%) |
Aug 10, 2012 | 19.45 | 19.53 | 19.19 | 19.38 | 77,249 | -0.16(-0.82%) |
Aug 09, 2012 | 19.59 | 19.93 | 19.42 | 19.54 | 172,272 | -0.14(-0.71%) |
Aug 08, 2012 | 19.55 | 19.96 | 19.33 | 19.68 | 172,594 | -0.04(-0.20%) |
Aug 07, 2012 | 19.50 | 19.83 | 19.40 | 19.72 | 229,416 | +0.41(+2.12%) |
Aug 06, 2012 | 19.51 | 19.76 | 19.30 | 19.31 | 122,414 | -0.24(-1.23%) |
Aug 03, 2012 | 18.89 | 19.58 | 18.82 | 19.55 | 193,143 | +0.93(+4.99%) |
Aug 02, 2012 | 17.89 | 18.77 | 17.89 | 18.62 | 192,817 | +0.56(+3.10%) |