Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.13 | 16.21 | 15.64 | 16.05 | 1,336,582 | -0.20(-1.26%) |
Oct 26, 2012 | 16.89 | 16.25 | 16.25 | 16.25 | 789,613 | -0.64(-3.80%) |
Oct 25, 2012 | 16.98 | 17.23 | 16.76 | 16.90 | 434,023 | +0.03(+0.18%) |
Oct 24, 2012 | 16.99 | 17.14 | 16.78 | 16.87 | 199,466 | -0.02(-0.13%) |
Oct 23, 2012 | 16.87 | 16.96 | 16.71 | 16.89 | 339,018 | -0.20(-1.19%) |
Oct 19, 2012 | 17.24 | 17.44 | 16.96 | 17.09 | 299,419 | -0.30(-1.74%) |
Oct 18, 2012 | 17.65 | 17.72 | 17.24 | 17.40 | 607,830 | -0.24(-1.37%) |
Oct 17, 2012 | 17.68 | 17.74 | 17.55 | 17.64 | 359,173 | -0.05(-0.26%) |
Oct 16, 2012 | 17.58 | 17.73 | 17.53 | 17.68 | 232,851 | +0.22(+1.26%) |
Oct 15, 2012 | 17.34 | 17.51 | 17.05 | 17.46 | 315,520 | +0.20(+1.14%) |
Oct 12, 2012 | 17.55 | 17.59 | 17.17 | 17.27 | 386,840 | -0.26(-1.51%) |
Oct 11, 2012 | 17.85 | 17.86 | 17.53 | 17.53 | 387,242 | -0.14(-0.81%) |
Oct 10, 2012 | 17.49 | 17.68 | 17.48 | 17.68 | 381,820 | +0.19(+1.08%) |
Oct 09, 2012 | 17.59 | 17.73 | 17.45 | 17.49 | 358,049 | -0.14(-0.77%) |
Oct 08, 2012 | 17.57 | 17.66 | 17.43 | 17.62 | 127,302 | -0.07(-0.38%) |
Oct 05, 2012 | 17.77 | 17.78 | 17.63 | 17.69 | 241,538 | -0.03(-0.17%) |
Oct 04, 2012 | 17.78 | 17.80 | 17.53 | 17.72 | 281,353 | +0.05(+0.26%) |
Oct 03, 2012 | 17.71 | 17.84 | 17.49 | 17.68 | 610,581 | -0.04(-0.21%) |
Oct 02, 2012 | 17.81 | 17.81 | 17.49 | 17.71 | 613,559 | +0.03(+0.17%) |
Oct 01, 2012 | 17.75 | 17.80 | 17.30 | 17.68 | 609,433 | -0.01(-0.04%) |
Sep 28, 2012 | 17.80 | 17.84 | 17.68 | 17.69 | 1,002,145 | -0.23(-1.27%) |
Sep 27, 2012 | 17.99 | 18.04 | 17.70 | 17.92 | 1,449,486 | +0.08(+0.47%) |
Sep 26, 2012 | 18.08 | 18.20 | 17.77 | 17.83 | 442,870 | -0.20(-1.09%) |
Sep 25, 2012 | 18.69 | 18.76 | 18.03 | 18.03 | 601,326 | -0.57(-3.05%) |
Sep 24, 2012 | 18.64 | 18.89 | 18.58 | 18.60 | 337,975 | -0.17(-0.89%) |
Sep 21, 2012 | 18.86 | 18.91 | 18.67 | 18.76 | 1,039,118 | +0.08(+0.45%) |
Sep 20, 2012 | 18.53 | 18.70 | 18.38 | 18.68 | 561,023 | +0.05(+0.24%) |
Sep 19, 2012 | 18.79 | 18.86 | 18.61 | 18.64 | 319,018 | -0.20(-1.08%) |
Sep 18, 2012 | 18.91 | 18.93 | 18.70 | 18.84 | 255,754 | -0.08(-0.40%) |
Sep 17, 2012 | 19.04 | 19.13 | 18.87 | 18.92 | 250,517 | -0.21(-1.11%) |
Sep 14, 2012 | 19.04 | 19.18 | 18.89 | 19.13 | 1,164,774 | +0.25(+1.32%) |
Sep 13, 2012 | 18.76 | 19.04 | 18.51 | 18.88 | 441,201 | +0.15(+0.81%) |
Sep 12, 2012 | 18.58 | 18.73 | 18.53 | 18.73 | 819,179 | +0.16(+0.86%) |
Sep 11, 2012 | 18.47 | 18.64 | 18.39 | 18.57 | 579,431 | +0.05(+0.29%) |
Sep 10, 2012 | 18.57 | 18.68 | 18.51 | 18.51 | 303,342 | -0.02(-0.12%) |
Sep 07, 2012 | 18.40 | 18.59 | 18.23 | 18.54 | 259,471 | +0.25(+1.36%) |
Sep 06, 2012 | 18.08 | 18.38 | 18.08 | 18.29 | 472,347 | +0.32(+1.77%) |
Sep 05, 2012 | 18.10 | 18.13 | 17.81 | 17.97 | 301,990 | -0.05(-0.29%) |
Sep 04, 2012 | 17.95 | 18.05 | 17.68 | 18.02 | 416,740 | +0.15(+0.85%) |
Aug 31, 2012 | 18.08 | 18.14 | 17.74 | 17.87 | 623,916 | -0.06(-0.34%) |
Aug 30, 2012 | 18.05 | 18.05 | 17.80 | 17.93 | 376,706 | -0.21(-1.17%) |
Aug 29, 2012 | 18.00 | 18.33 | 17.88 | 18.14 | 430,631 | +0.20(+1.10%) |
Aug 27, 2012 | 17.90 | 18.10 | 17.77 | 17.95 | 313,366 | +0.17(+0.98%) |
Aug 24, 2012 | 17.52 | 17.86 | 17.27 | 17.77 | 278,234 | +0.23(+1.34%) |
Aug 23, 2012 | 17.77 | 17.77 | 17.48 | 17.54 | 279,401 | -0.30(-1.70%) |
Aug 22, 2012 | 17.88 | 17.88 | 17.63 | 17.84 | 239,069 | -0.11(-0.63%) |
Aug 21, 2012 | 18.00 | 18.22 | 17.92 | 17.95 | 342,044 | -0.02(-0.13%) |
Aug 20, 2012 | 17.93 | 18.17 | 17.77 | 17.98 | 463,498 | -0.03(-0.17%) |
Aug 17, 2012 | 17.80 | 18.03 | 17.64 | 18.01 | 355,680 | +0.16(+0.89%) |
Aug 16, 2012 | 17.64 | 17.88 | 17.46 | 17.85 | 383,597 | +0.20(+1.16%) |
Aug 15, 2012 | 17.30 | 17.64 | 17.25 | 17.64 | 637,299 | +0.26(+1.52%) |
Aug 14, 2012 | 17.44 | 17.52 | 17.30 | 17.38 | 237,500 | +0.00(+0.00%) |
Aug 13, 2012 | 17.21 | 17.40 | 17.21 | 17.38 | 241,548 | +0.09(+0.52%) |
Aug 10, 2012 | 17.21 | 17.36 | 17.20 | 17.29 | 319,285 | -0.02(-0.13%) |
Aug 09, 2012 | 17.46 | 17.52 | 17.29 | 17.31 | 262,287 | -0.20(-1.12%) |
Aug 08, 2012 | 17.31 | 17.52 | 17.27 | 17.51 | 424,523 | +0.07(+0.39%) |
Aug 07, 2012 | 17.52 | 17.53 | 17.22 | 17.44 | 333,959 | -0.04(-0.22%) |
Aug 06, 2012 | 17.27 | 17.58 | 17.23 | 17.48 | 380,555 | +0.29(+1.72%) |
Aug 03, 2012 | 17.22 | 17.43 | 17.02 | 17.18 | 596,191 | +0.55(+3.32%) |
Aug 02, 2012 | 16.55 | 16.71 | 16.30 | 16.63 | 334,165 | -0.10(-0.59%) |