Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.97 | 18.12 | 17.76 | 18.11 | 428,281 | +0.20(+1.14%) |
Oct 26, 2012 | 18.13 | 17.90 | 17.90 | 17.90 | 276,245 | -0.27(-1.50%) |
Oct 25, 2012 | 18.08 | 18.21 | 17.94 | 18.18 | 375,493 | +0.20(+1.10%) |
Oct 24, 2012 | 18.01 | 18.20 | 17.84 | 17.98 | 462,000 | +0.04(+0.23%) |
Oct 23, 2012 | 17.84 | 18.04 | 17.65 | 17.94 | 538,145 | -0.05(-0.25%) |
Oct 19, 2012 | 18.07 | 18.07 | 17.78 | 17.98 | 510,049 | -0.17(-0.91%) |
Oct 18, 2012 | 18.06 | 18.18 | 17.84 | 18.15 | 376,549 | +0.04(+0.21%) |
Oct 17, 2012 | 18.21 | 18.36 | 17.95 | 18.11 | 574,669 | -0.12(-0.66%) |
Oct 16, 2012 | 17.98 | 18.32 | 17.88 | 18.23 | 1,185,882 | +0.28(+1.55%) |
Oct 15, 2012 | 17.40 | 17.98 | 17.40 | 17.95 | 735,464 | +0.49(+2.80%) |
Oct 12, 2012 | 16.97 | 17.58 | 16.93 | 17.46 | 556,078 | +0.47(+2.74%) |
Oct 11, 2012 | 17.30 | 17.36 | 16.94 | 17.00 | 683,914 | -0.23(-1.31%) |
Oct 10, 2012 | 17.72 | 17.84 | 17.06 | 17.22 | 633,986 | -0.47(-2.68%) |
Oct 09, 2012 | 17.89 | 18.02 | 17.60 | 17.70 | 298,246 | -0.23(-1.30%) |
Oct 08, 2012 | 17.76 | 18.06 | 17.72 | 17.93 | 449,851 | +0.05(+0.29%) |
Oct 05, 2012 | 17.80 | 18.10 | 17.68 | 17.88 | 580,988 | +0.17(+0.93%) |
Oct 04, 2012 | 17.85 | 17.87 | 17.33 | 17.71 | 740,121 | -0.05(-0.25%) |
Oct 03, 2012 | 17.55 | 17.92 | 17.44 | 17.76 | 632,629 | +0.28(+1.59%) |
Oct 02, 2012 | 17.70 | 17.80 | 16.98 | 17.48 | 1,031,403 | -0.44(-2.44%) |
Oct 01, 2012 | 17.42 | 18.14 | 17.38 | 17.92 | 1,277,214 | +0.71(+4.16%) |
Sep 28, 2012 | 16.97 | 17.30 | 16.95 | 17.20 | 533,854 | +0.22(+1.28%) |
Sep 27, 2012 | 16.93 | 17.11 | 16.89 | 16.98 | 715,932 | +0.10(+0.58%) |
Sep 26, 2012 | 16.74 | 16.92 | 16.74 | 16.88 | 669,706 | +0.14(+0.85%) |
Sep 25, 2012 | 16.82 | 16.94 | 16.71 | 16.74 | 584,032 | -0.03(-0.18%) |
Sep 24, 2012 | 16.61 | 16.85 | 16.58 | 16.77 | 604,168 | +0.08(+0.45%) |
Sep 21, 2012 | 16.75 | 16.80 | 16.61 | 16.70 | 1,057,858 | +0.20(+1.23%) |
Sep 20, 2012 | 16.51 | 16.56 | 16.30 | 16.49 | 361,884 | -0.05(-0.32%) |
Sep 19, 2012 | 16.64 | 16.67 | 16.27 | 16.55 | 502,852 | -0.02(-0.14%) |
Sep 18, 2012 | 16.40 | 16.58 | 16.37 | 16.57 | 411,812 | +0.11(+0.69%) |
Sep 17, 2012 | 16.27 | 16.50 | 16.27 | 16.46 | 317,232 | +0.10(+0.60%) |
Sep 14, 2012 | 16.35 | 16.42 | 16.21 | 16.36 | 383,384 | +0.11(+0.69%) |
Sep 13, 2012 | 16.47 | 16.49 | 16.06 | 16.24 | 472,721 | -0.18(-1.10%) |
Sep 12, 2012 | 16.58 | 16.62 | 16.30 | 16.43 | 320,774 | -0.17(-1.00%) |
Sep 11, 2012 | 16.73 | 16.82 | 16.53 | 16.59 | 243,956 | -0.16(-0.94%) |
Sep 10, 2012 | 16.84 | 16.92 | 16.70 | 16.75 | 336,518 | -0.15(-0.89%) |
Sep 07, 2012 | 16.80 | 16.93 | 16.71 | 16.90 | 414,868 | +0.15(+0.90%) |
Sep 06, 2012 | 16.33 | 16.85 | 16.33 | 16.75 | 792,476 | +0.45(+2.77%) |
Sep 05, 2012 | 16.16 | 16.52 | 16.15 | 16.30 | 598,647 | +0.08(+0.46%) |
Sep 04, 2012 | 15.94 | 16.27 | 15.81 | 16.22 | 548,351 | +0.29(+1.84%) |
Aug 31, 2012 | 16.02 | 16.09 | 15.81 | 15.93 | 504,281 | -0.02(-0.14%) |
Aug 30, 2012 | 16.03 | 16.07 | 15.80 | 15.95 | 536,191 | -0.11(-0.70%) |
Aug 29, 2012 | 16.08 | 16.15 | 15.88 | 16.06 | 683,366 | +0.16(+0.99%) |
Aug 27, 2012 | 16.16 | 16.19 | 15.71 | 15.91 | 482,668 | -0.23(-1.40%) |
Aug 24, 2012 | 16.02 | 16.36 | 15.83 | 16.13 | 365,855 | +0.12(+0.75%) |
Aug 23, 2012 | 15.86 | 16.14 | 15.77 | 16.01 | 323,703 | +0.16(+1.00%) |
Aug 22, 2012 | 15.79 | 15.96 | 15.67 | 15.85 | 217,415 | +0.07(+0.43%) |
Aug 21, 2012 | 16.02 | 16.17 | 15.65 | 15.79 | 531,916 | -0.22(-1.36%) |
Aug 20, 2012 | 16.15 | 16.15 | 15.80 | 16.00 | 427,876 | -0.20(-1.21%) |
Aug 17, 2012 | 16.17 | 16.33 | 16.09 | 16.20 | 443,703 | -0.02(-0.09%) |
Aug 16, 2012 | 16.24 | 16.36 | 15.99 | 16.21 | 541,688 | +0.00(+0.00%) |
Aug 15, 2012 | 16.15 | 16.28 | 16.05 | 16.21 | 526,952 | -0.05(-0.32%) |
Aug 14, 2012 | 16.49 | 16.52 | 16.20 | 16.27 | 432,141 | -0.17(-1.05%) |
Aug 13, 2012 | 16.49 | 16.49 | 16.12 | 16.44 | 256,301 | -0.07(-0.41%) |
Aug 10, 2012 | 16.51 | 16.63 | 16.38 | 16.51 | 223,813 | +0.02(+0.09%) |
Aug 09, 2012 | 16.62 | 16.64 | 16.41 | 16.49 | 337,694 | -0.10(-0.59%) |
Aug 08, 2012 | 16.70 | 16.79 | 16.52 | 16.59 | 446,059 | -0.13(-0.77%) |
Aug 07, 2012 | 16.71 | 16.93 | 16.67 | 16.72 | 607,282 | +0.14(+0.82%) |
Aug 06, 2012 | 16.70 | 16.97 | 16.51 | 16.58 | 301,249 | -0.13(-0.77%) |
Aug 03, 2012 | 16.38 | 16.82 | 16.38 | 16.71 | 448,818 | +0.46(+2.82%) |
Aug 02, 2012 | 16.18 | 16.28 | 15.98 | 16.25 | 410,252 | +0.08(+0.51%) |