Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.13 | 19.41 | 19.07 | 19.39 | 681,932 | +0.33(+1.73%) |
Oct 26, 2012 | 18.92 | 19.06 | 19.06 | 19.06 | 524,223 | +0.10(+0.54%) |
Oct 25, 2012 | 18.94 | 19.15 | 18.83 | 18.95 | 417,486 | +0.09(+0.50%) |
Oct 24, 2012 | 19.19 | 19.28 | 18.83 | 18.86 | 878,628 | -0.34(-1.76%) |
Oct 23, 2012 | 19.08 | 19.24 | 18.94 | 19.20 | 905,906 | +0.05(+0.25%) |
Oct 19, 2012 | 19.24 | 19.29 | 19.09 | 19.15 | 612,957 | -0.11(-0.57%) |
Oct 18, 2012 | 19.09 | 19.29 | 19.04 | 19.26 | 665,158 | +0.13(+0.70%) |
Oct 17, 2012 | 18.73 | 19.22 | 18.60 | 19.13 | 1,074,250 | +0.46(+2.48%) |
Oct 16, 2012 | 18.40 | 18.93 | 18.28 | 18.66 | 1,202,709 | +0.35(+1.89%) |
Oct 15, 2012 | 18.09 | 18.33 | 17.98 | 18.32 | 413,216 | +0.25(+1.39%) |
Oct 12, 2012 | 18.06 | 18.22 | 18.00 | 18.07 | 442,314 | +0.01(+0.04%) |
Oct 11, 2012 | 17.99 | 18.31 | 17.96 | 18.06 | 558,733 | +0.15(+0.83%) |
Oct 10, 2012 | 18.16 | 18.17 | 17.75 | 17.91 | 1,049,622 | -0.28(-1.55%) |
Oct 09, 2012 | 18.43 | 18.44 | 18.10 | 18.19 | 437,164 | -0.24(-1.32%) |
Oct 08, 2012 | 18.35 | 18.55 | 18.29 | 18.44 | 501,298 | +0.02(+0.13%) |
Oct 05, 2012 | 18.40 | 18.62 | 18.30 | 18.41 | 838,776 | +0.05(+0.30%) |
Oct 04, 2012 | 18.14 | 18.36 | 18.11 | 18.36 | 641,937 | +0.29(+1.61%) |
Oct 03, 2012 | 18.15 | 18.26 | 18.00 | 18.07 | 1,000,695 | -0.09(-0.48%) |
Oct 02, 2012 | 17.76 | 18.16 | 17.73 | 18.15 | 1,057,520 | +0.45(+2.53%) |
Oct 01, 2012 | 17.63 | 17.76 | 17.41 | 17.71 | 1,189,492 | +0.09(+0.53%) |
Sep 28, 2012 | 17.87 | 17.87 | 17.54 | 17.61 | 1,183,927 | -0.31(-1.71%) |
Sep 27, 2012 | 17.99 | 18.08 | 17.82 | 17.92 | 993,859 | -0.05(-0.26%) |
Sep 26, 2012 | 17.92 | 18.07 | 17.85 | 17.96 | 997,114 | +0.05(+0.31%) |
Sep 25, 2012 | 18.22 | 18.43 | 17.91 | 17.91 | 563,755 | -0.27(-1.51%) |
Sep 24, 2012 | 18.06 | 18.22 | 17.91 | 18.18 | 915,717 | +0.06(+0.35%) |
Sep 21, 2012 | 18.69 | 18.69 | 18.11 | 18.12 | 1,202,181 | -0.46(-2.45%) |
Sep 20, 2012 | 18.33 | 18.62 | 18.29 | 18.58 | 704,742 | +0.15(+0.81%) |
Sep 19, 2012 | 18.27 | 18.56 | 18.22 | 18.43 | 927,590 | +0.14(+0.77%) |
Sep 18, 2012 | 18.47 | 18.48 | 18.25 | 18.29 | 952,980 | -0.22(-1.19%) |
Sep 17, 2012 | 18.84 | 18.89 | 18.51 | 18.51 | 2,247,624 | -0.38(-2.04%) |
Sep 14, 2012 | 18.56 | 18.94 | 18.54 | 18.89 | 1,206,899 | +0.33(+1.78%) |
Sep 13, 2012 | 18.27 | 18.63 | 18.18 | 18.56 | 1,004,539 | +0.27(+1.50%) |
Sep 12, 2012 | 18.32 | 18.43 | 18.08 | 18.29 | 934,361 | +0.05(+0.26%) |
Sep 11, 2012 | 18.51 | 18.67 | 18.23 | 18.24 | 942,418 | -0.35(-1.86%) |
Sep 10, 2012 | 18.54 | 18.79 | 18.50 | 18.58 | 642,840 | +0.00(+0.00%) |
Sep 07, 2012 | 18.66 | 18.71 | 18.44 | 18.58 | 1,170,107 | +0.02(+0.08%) |
Sep 06, 2012 | 18.77 | 18.82 | 18.50 | 18.57 | 1,138,209 | -0.09(-0.50%) |
Sep 05, 2012 | 18.73 | 18.96 | 18.66 | 18.66 | 1,430,556 | -0.07(-0.38%) |
Sep 04, 2012 | 18.27 | 18.92 | 18.27 | 18.73 | 1,722,523 | +0.35(+1.88%) |
Aug 31, 2012 | 18.39 | 18.47 | 18.31 | 18.39 | 817,267 | +0.10(+0.56%) |
Aug 30, 2012 | 18.35 | 18.35 | 18.13 | 18.29 | 604,187 | -0.16(-0.85%) |
Aug 29, 2012 | 18.18 | 18.53 | 18.12 | 18.44 | 929,831 | +0.31(+1.73%) |
Aug 27, 2012 | 18.08 | 18.28 | 18.08 | 18.13 | 689,011 | +0.09(+0.48%) |
Aug 24, 2012 | 17.86 | 18.15 | 17.78 | 18.04 | 700,951 | +0.19(+1.06%) |
Aug 23, 2012 | 18.12 | 18.16 | 17.82 | 17.85 | 1,084,797 | -0.31(-1.73%) |
Aug 22, 2012 | 18.24 | 18.29 | 18.04 | 18.17 | 966,259 | -0.07(-0.39%) |
Aug 21, 2012 | 18.50 | 18.61 | 18.17 | 18.24 | 1,158,114 | -0.24(-1.32%) |
Aug 20, 2012 | 18.72 | 18.80 | 18.33 | 18.48 | 750,032 | -0.28(-1.51%) |
Aug 17, 2012 | 18.74 | 18.82 | 18.54 | 18.77 | 847,118 | +0.12(+0.63%) |
Aug 16, 2012 | 18.55 | 18.76 | 18.55 | 18.65 | 632,535 | +0.11(+0.59%) |
Aug 15, 2012 | 18.44 | 18.68 | 18.43 | 18.54 | 639,497 | +0.06(+0.34%) |
Aug 14, 2012 | 18.34 | 18.81 | 18.34 | 18.48 | 1,260,262 | +0.25(+1.37%) |
Aug 13, 2012 | 18.24 | 18.36 | 18.13 | 18.23 | 954,809 | -0.05(-0.30%) |
Aug 10, 2012 | 18.27 | 18.38 | 18.14 | 18.28 | 771,885 | -0.09(-0.47%) |
Aug 09, 2012 | 18.38 | 18.56 | 18.25 | 18.37 | 934,267 | -0.12(-0.63%) |
Aug 08, 2012 | 18.49 | 18.73 | 18.39 | 18.48 | 918,831 | -0.03(-0.17%) |
Aug 07, 2012 | 18.58 | 18.66 | 18.20 | 18.52 | 717,453 | +0.05(+0.25%) |
Aug 06, 2012 | 18.72 | 18.76 | 17.90 | 18.47 | 1,536,692 | -0.25(-1.33%) |
Aug 03, 2012 | 18.59 | 18.86 | 18.48 | 18.72 | 1,163,740 | +0.29(+1.56%) |
Aug 02, 2012 | 18.24 | 18.47 | 18.11 | 18.43 | 711,964 | +0.06(+0.34%) |