Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.78 | 18.78 | 18.54 | 18.71 | 950,379 | -0.05(-0.27%) |
Oct 26, 2012 | 18.89 | 18.76 | 18.76 | 18.76 | 769,361 | -0.14(-0.72%) |
Oct 25, 2012 | 18.75 | 19.27 | 18.68 | 18.90 | 1,652,866 | +0.62(+3.37%) |
Oct 24, 2012 | 18.06 | 18.53 | 17.87 | 18.28 | 1,246,216 | +0.26(+1.43%) |
Oct 23, 2012 | 17.88 | 18.09 | 17.80 | 18.02 | 1,517,286 | -0.12(-0.66%) |
Oct 19, 2012 | 18.44 | 18.53 | 18.09 | 18.14 | 913,560 | -0.33(-1.76%) |
Oct 18, 2012 | 18.39 | 18.50 | 18.29 | 18.47 | 997,059 | -0.01(-0.07%) |
Oct 17, 2012 | 18.44 | 18.56 | 18.31 | 18.48 | 808,263 | +0.08(+0.44%) |
Oct 16, 2012 | 18.29 | 18.40 | 18.14 | 18.40 | 735,113 | +0.23(+1.27%) |
Oct 15, 2012 | 18.15 | 18.24 | 18.04 | 18.17 | 549,112 | +0.04(+0.24%) |
Oct 12, 2012 | 18.30 | 18.38 | 18.05 | 18.13 | 607,196 | -0.21(-1.12%) |
Oct 11, 2012 | 18.34 | 18.49 | 18.05 | 18.33 | 470,699 | +0.16(+0.90%) |
Oct 10, 2012 | 18.26 | 18.32 | 18.05 | 18.17 | 672,840 | -0.03(-0.19%) |
Oct 09, 2012 | 18.33 | 18.38 | 18.10 | 18.20 | 1,155,274 | -0.06(-0.33%) |
Oct 08, 2012 | 18.27 | 18.33 | 18.18 | 18.26 | 423,815 | -0.06(-0.33%) |
Oct 05, 2012 | 18.55 | 18.61 | 18.30 | 18.32 | 500,539 | -0.16(-0.88%) |
Oct 04, 2012 | 18.27 | 18.49 | 18.18 | 18.49 | 825,779 | +0.30(+1.65%) |
Oct 03, 2012 | 18.32 | 18.41 | 18.12 | 18.19 | 865,801 | -0.09(-0.47%) |
Oct 02, 2012 | 18.18 | 18.27 | 17.90 | 18.27 | 996,277 | +0.20(+1.11%) |
Oct 01, 2012 | 18.48 | 18.49 | 17.94 | 18.07 | 1,105,759 | -0.29(-1.56%) |
Sep 28, 2012 | 18.32 | 18.43 | 18.08 | 18.36 | 894,356 | -0.08(-0.42%) |
Sep 27, 2012 | 18.37 | 18.45 | 18.16 | 18.44 | 827,762 | +0.16(+0.89%) |
Sep 26, 2012 | 18.49 | 18.58 | 18.14 | 18.27 | 1,507,987 | -0.31(-1.65%) |
Sep 25, 2012 | 18.98 | 19.10 | 18.50 | 18.58 | 859,577 | -0.34(-1.82%) |
Sep 24, 2012 | 18.93 | 19.06 | 18.62 | 18.92 | 944,582 | -0.04(-0.23%) |
Sep 21, 2012 | 18.97 | 19.18 | 18.87 | 18.97 | 2,677,404 | +0.08(+0.41%) |
Sep 20, 2012 | 19.12 | 19.12 | 18.83 | 18.89 | 750,542 | -0.30(-1.56%) |
Sep 19, 2012 | 19.21 | 19.44 | 19.05 | 19.19 | 838,159 | -0.04(-0.22%) |
Sep 18, 2012 | 19.36 | 19.40 | 19.22 | 19.23 | 546,449 | -0.15(-0.79%) |
Sep 17, 2012 | 19.43 | 19.52 | 19.27 | 19.39 | 910,096 | -0.16(-0.83%) |
Sep 14, 2012 | 19.11 | 19.57 | 19.07 | 19.55 | 1,027,404 | +0.49(+2.56%) |
Sep 13, 2012 | 18.87 | 19.17 | 18.75 | 19.06 | 950,294 | +0.19(+1.00%) |
Sep 12, 2012 | 18.90 | 19.01 | 18.78 | 18.87 | 574,216 | +0.00(+0.00%) |
Sep 11, 2012 | 18.91 | 18.95 | 18.44 | 18.87 | 778,067 | -0.07(-0.36%) |
Sep 10, 2012 | 19.01 | 19.10 | 18.05 | 18.94 | 544,792 | -0.22(-1.16%) |
Sep 07, 2012 | 19.11 | 19.22 | 18.97 | 19.16 | 592,806 | +0.05(+0.27%) |
Sep 06, 2012 | 18.78 | 19.12 | 18.73 | 19.11 | 1,885,003 | +0.49(+2.62%) |
Sep 05, 2012 | 18.76 | 18.83 | 18.59 | 18.62 | 844,679 | -0.17(-0.91%) |
Sep 04, 2012 | 18.66 | 18.82 | 18.48 | 18.80 | 776,377 | +0.17(+0.92%) |
Aug 31, 2012 | 18.62 | 18.80 | 18.55 | 18.62 | 781,237 | +0.06(+0.32%) |
Aug 30, 2012 | 18.67 | 18.67 | 18.47 | 18.56 | 561,157 | -0.21(-1.09%) |
Aug 29, 2012 | 18.79 | 18.83 | 18.70 | 18.77 | 584,301 | -0.02(-0.09%) |
Aug 27, 2012 | 18.84 | 18.91 | 18.70 | 18.79 | 761,226 | -0.06(-0.32%) |
Aug 24, 2012 | 18.82 | 18.96 | 18.76 | 18.85 | 775,649 | -0.04(-0.23%) |
Aug 23, 2012 | 18.90 | 18.97 | 18.80 | 18.89 | 777,960 | -0.04(-0.23%) |
Aug 22, 2012 | 18.99 | 19.02 | 18.77 | 18.93 | 934,546 | -0.13(-0.67%) |
Aug 21, 2012 | 18.84 | 19.22 | 18.79 | 19.06 | 1,501,942 | +0.25(+1.32%) |
Aug 20, 2012 | 18.68 | 18.84 | 18.62 | 18.81 | 936,464 | +0.07(+0.37%) |
Aug 17, 2012 | 18.57 | 18.77 | 18.47 | 18.74 | 521,513 | +0.06(+0.32%) |
Aug 16, 2012 | 18.37 | 18.74 | 18.32 | 18.68 | 868,704 | +0.37(+2.01%) |
Aug 15, 2012 | 18.18 | 18.37 | 18.12 | 18.32 | 711,027 | +0.09(+0.47%) |
Aug 14, 2012 | 18.36 | 18.39 | 18.14 | 18.23 | 716,831 | -0.07(-0.37%) |
Aug 13, 2012 | 18.34 | 18.34 | 18.07 | 18.30 | 1,040,592 | -0.03(-0.14%) |
Aug 10, 2012 | 18.42 | 18.45 | 18.25 | 18.32 | 678,833 | -0.13(-0.70%) |
Aug 09, 2012 | 18.52 | 18.56 | 18.29 | 18.45 | 766,114 | -0.11(-0.60%) |
Aug 08, 2012 | 18.44 | 18.63 | 18.41 | 18.56 | 426,392 | -0.06(-0.32%) |
Aug 07, 2012 | 18.51 | 18.73 | 18.38 | 18.62 | 711,771 | +0.19(+1.02%) |
Aug 06, 2012 | 18.41 | 18.57 | 18.32 | 18.44 | 665,106 | +0.07(+0.37%) |
Aug 03, 2012 | 18.22 | 18.45 | 18.08 | 18.37 | 673,502 | +0.51(+2.83%) |
Aug 02, 2012 | 17.88 | 18.03 | 17.62 | 17.86 | 642,895 | -0.21(-1.18%) |