Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.32 | 17.68 | 17.32 | 17.56 | 71,045 | +0.21(+1.22%) |
Oct 26, 2012 | 17.31 | 17.35 | 17.35 | 17.35 | 45,631 | +0.02(+0.11%) |
Oct 25, 2012 | 17.46 | 17.52 | 17.18 | 17.33 | 33,526 | -0.01(-0.05%) |
Oct 24, 2012 | 17.31 | 17.43 | 17.21 | 17.34 | 30,436 | +0.04(+0.21%) |
Oct 23, 2012 | 17.08 | 17.36 | 16.95 | 17.30 | 49,637 | +0.01(+0.05%) |
Oct 19, 2012 | 18.06 | 18.06 | 17.17 | 17.29 | 226,003 | -0.85(-4.68%) |
Oct 18, 2012 | 18.16 | 18.30 | 17.96 | 18.14 | 55,122 | -0.04(-0.20%) |
Oct 17, 2012 | 18.07 | 18.18 | 18.06 | 18.18 | 25,084 | +0.11(+0.61%) |
Oct 16, 2012 | 18.11 | 18.31 | 17.74 | 18.06 | 74,466 | +0.02(+0.10%) |
Oct 15, 2012 | 17.57 | 18.18 | 17.57 | 18.05 | 36,449 | +0.47(+2.68%) |
Oct 12, 2012 | 17.94 | 17.96 | 17.53 | 17.58 | 61,053 | -0.41(-2.26%) |
Oct 11, 2012 | 17.97 | 18.11 | 17.82 | 17.98 | 35,125 | +0.11(+0.62%) |
Oct 10, 2012 | 17.66 | 17.93 | 17.55 | 17.87 | 35,001 | +0.24(+1.36%) |
Oct 09, 2012 | 17.52 | 17.64 | 17.40 | 17.63 | 57,719 | +0.11(+0.63%) |
Oct 08, 2012 | 17.54 | 17.68 | 17.44 | 17.52 | 28,481 | -0.07(-0.42%) |
Oct 05, 2012 | 17.36 | 17.75 | 17.27 | 17.59 | 38,793 | +0.26(+1.49%) |
Oct 04, 2012 | 17.23 | 17.36 | 17.14 | 17.34 | 66,297 | +0.18(+1.02%) |
Oct 03, 2012 | 17.16 | 17.39 | 17.00 | 17.16 | 52,096 | +0.03(+0.16%) |
Oct 02, 2012 | 17.20 | 17.21 | 16.87 | 17.13 | 73,804 | -0.01(-0.05%) |
Oct 01, 2012 | 17.37 | 17.60 | 17.11 | 17.14 | 54,700 | -0.16(-0.91%) |
Sep 28, 2012 | 17.47 | 17.47 | 17.18 | 17.30 | 41,588 | -0.25(-1.42%) |
Sep 27, 2012 | 17.19 | 17.71 | 17.10 | 17.55 | 138,045 | +0.40(+2.31%) |
Sep 26, 2012 | 17.60 | 17.60 | 17.11 | 17.15 | 73,346 | -0.46(-2.62%) |
Sep 25, 2012 | 17.76 | 17.96 | 17.61 | 17.61 | 91,561 | -0.17(-0.93%) |
Sep 24, 2012 | 17.58 | 17.83 | 17.46 | 17.78 | 65,010 | +0.15(+0.84%) |
Sep 21, 2012 | 17.72 | 17.72 | 17.43 | 17.63 | 125,204 | +0.10(+0.58%) |
Sep 20, 2012 | 17.39 | 17.63 | 17.35 | 17.53 | 39,422 | +0.02(+0.11%) |
Sep 19, 2012 | 17.46 | 17.63 | 17.42 | 17.51 | 65,547 | +0.05(+0.26%) |
Sep 18, 2012 | 17.59 | 17.65 | 17.39 | 17.46 | 59,733 | -0.22(-1.25%) |
Sep 17, 2012 | 17.85 | 17.86 | 17.59 | 17.69 | 38,229 | -0.23(-1.29%) |
Sep 14, 2012 | 18.08 | 18.14 | 17.73 | 17.92 | 74,126 | -0.08(-0.46%) |
Sep 13, 2012 | 17.46 | 18.02 | 17.46 | 18.00 | 76,228 | +0.52(+2.95%) |
Sep 12, 2012 | 17.68 | 17.68 | 17.28 | 17.48 | 124,776 | -0.18(-1.04%) |
Sep 11, 2012 | 17.48 | 17.69 | 17.48 | 17.67 | 44,365 | +0.18(+1.06%) |
Sep 10, 2012 | 17.39 | 17.65 | 17.35 | 17.48 | 61,112 | +0.04(+0.21%) |
Sep 07, 2012 | 17.57 | 17.62 | 17.39 | 17.45 | 51,340 | -0.05(-0.26%) |
Sep 06, 2012 | 17.38 | 17.60 | 17.26 | 17.49 | 79,506 | +0.17(+0.96%) |
Sep 05, 2012 | 17.46 | 17.63 | 17.25 | 17.33 | 73,211 | -0.12(-0.69%) |
Sep 04, 2012 | 17.49 | 17.49 | 17.06 | 17.45 | 85,694 | -0.07(-0.42%) |
Aug 31, 2012 | 18.06 | 18.13 | 17.40 | 17.52 | 129,352 | -0.43(-2.42%) |
Aug 30, 2012 | 18.18 | 18.18 | 17.90 | 17.95 | 70,976 | -0.34(-1.87%) |
Aug 29, 2012 | 18.36 | 18.46 | 18.29 | 18.30 | 59,290 | -0.15(-0.80%) |
Aug 27, 2012 | 18.66 | 18.72 | 18.37 | 18.44 | 55,923 | -0.17(-0.89%) |
Aug 24, 2012 | 18.67 | 18.94 | 18.53 | 18.61 | 68,663 | -0.14(-0.74%) |
Aug 23, 2012 | 19.04 | 19.04 | 18.61 | 18.75 | 34,827 | -0.37(-1.93%) |
Aug 22, 2012 | 19.15 | 19.29 | 18.93 | 19.12 | 67,084 | -0.08(-0.43%) |
Aug 21, 2012 | 19.27 | 19.51 | 19.02 | 19.20 | 96,373 | -0.05(-0.24%) |
Aug 20, 2012 | 18.61 | 19.33 | 18.43 | 19.25 | 145,481 | +0.60(+3.22%) |
Aug 17, 2012 | 18.34 | 18.65 | 18.07 | 18.65 | 122,480 | +0.28(+1.51%) |
Aug 16, 2012 | 18.19 | 18.41 | 17.94 | 18.37 | 58,059 | +0.15(+0.81%) |
Aug 15, 2012 | 17.87 | 18.24 | 17.77 | 18.22 | 83,045 | +0.29(+1.59%) |
Aug 14, 2012 | 17.83 | 18.06 | 17.79 | 17.94 | 58,898 | +0.05(+0.26%) |
Aug 13, 2012 | 18.06 | 18.06 | 17.59 | 17.89 | 83,755 | -0.23(-1.27%) |
Aug 10, 2012 | 18.40 | 18.40 | 18.06 | 18.12 | 60,708 | -0.35(-1.90%) |
Aug 09, 2012 | 18.34 | 18.56 | 18.15 | 18.47 | 77,834 | +0.09(+0.50%) |
Aug 08, 2012 | 18.48 | 18.48 | 18.18 | 18.38 | 86,909 | -0.20(-1.09%) |
Aug 07, 2012 | 18.73 | 18.95 | 18.52 | 18.58 | 100,378 | -0.10(-0.54%) |
Aug 06, 2012 | 18.36 | 18.71 | 18.26 | 18.68 | 129,404 | +0.37(+2.01%) |
Aug 03, 2012 | 18.40 | 18.62 | 18.20 | 18.31 | 232,986 | +0.18(+1.02%) |
Aug 02, 2012 | 17.03 | 18.75 | 16.57 | 18.13 | 344,661 | +1.92(+11.81%) |