Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.05 | 22.22 | 21.51 | 21.70 | 74,683 | -0.29(-1.32%) |
Oct 26, 2012 | 20.28 | 21.99 | 21.99 | 21.99 | 174,200 | +1.77(+8.75%) |
Oct 25, 2012 | 20.14 | 20.39 | 19.99 | 20.22 | 91,183 | +0.14(+0.70%) |
Oct 24, 2012 | 20.28 | 20.50 | 19.99 | 20.08 | 124,494 | -0.16(-0.79%) |
Oct 23, 2012 | 20.74 | 20.89 | 20.19 | 20.24 | 198,187 | -0.29(-1.41%) |
Oct 19, 2012 | 20.86 | 21.12 | 20.43 | 20.53 | 200,307 | -0.46(-2.19%) |
Oct 18, 2012 | 21.01 | 21.15 | 20.91 | 20.99 | 90,988 | +0.04(+0.19%) |
Oct 17, 2012 | 21.28 | 21.60 | 20.86 | 20.95 | 116,356 | -0.24(-1.13%) |
Oct 16, 2012 | 21.00 | 21.45 | 20.68 | 21.19 | 239,015 | +0.26(+1.24%) |
Oct 15, 2012 | 20.11 | 21.02 | 19.99 | 20.93 | 225,927 | +0.88(+4.39%) |
Oct 12, 2012 | 20.06 | 20.15 | 20.03 | 20.05 | 37,345 | -0.05(-0.25%) |
Oct 11, 2012 | 20.25 | 20.33 | 20.10 | 20.10 | 37,583 | -0.08(-0.40%) |
Oct 10, 2012 | 19.97 | 20.25 | 19.95 | 20.18 | 161,186 | +0.17(+0.85%) |
Oct 09, 2012 | 20.10 | 20.23 | 19.96 | 20.01 | 81,006 | -0.13(-0.64%) |
Oct 08, 2012 | 20.07 | 20.36 | 20.02 | 20.14 | 167,844 | +0.02(+0.10%) |
Oct 05, 2012 | 19.67 | 20.29 | 19.65 | 20.12 | 161,575 | +0.50(+2.55%) |
Oct 04, 2012 | 19.59 | 19.66 | 19.30 | 19.62 | 93,829 | +0.12(+0.62%) |
Oct 03, 2012 | 19.40 | 19.53 | 19.19 | 19.50 | 121,201 | +0.08(+0.41%) |
Oct 02, 2012 | 19.32 | 19.44 | 19.09 | 19.42 | 285,066 | +0.21(+1.09%) |
Oct 01, 2012 | 19.07 | 19.27 | 18.82 | 19.21 | 129,124 | +0.44(+2.34%) |
Sep 28, 2012 | 18.47 | 18.90 | 18.30 | 18.77 | 219,057 | +0.20(+1.08%) |
Sep 27, 2012 | 18.08 | 18.79 | 17.87 | 18.57 | 208,040 | +0.48(+2.65%) |
Sep 26, 2012 | 18.14 | 18.38 | 18.01 | 18.09 | 36,889 | -0.04(-0.22%) |
Sep 25, 2012 | 18.35 | 18.45 | 17.93 | 18.13 | 202,669 | -0.11(-0.60%) |
Sep 24, 2012 | 18.10 | 18.27 | 17.85 | 18.24 | 88,504 | +0.04(+0.22%) |
Sep 21, 2012 | 18.10 | 18.36 | 17.94 | 18.20 | 190,338 | +0.34(+1.90%) |
Sep 20, 2012 | 17.33 | 17.92 | 17.32 | 17.86 | 143,881 | +0.48(+2.76%) |
Sep 19, 2012 | 17.33 | 17.48 | 17.17 | 17.38 | 102,235 | +0.10(+0.58%) |
Sep 18, 2012 | 17.15 | 17.30 | 17.00 | 17.28 | 65,481 | +0.06(+0.35%) |
Sep 17, 2012 | 17.24 | 17.35 | 16.97 | 17.22 | 45,977 | -0.01(-0.06%) |
Sep 14, 2012 | 17.17 | 17.60 | 17.02 | 17.23 | 164,676 | +0.10(+0.58%) |
Sep 13, 2012 | 16.71 | 17.31 | 16.70 | 17.13 | 108,346 | +0.44(+2.64%) |
Sep 12, 2012 | 16.65 | 17.11 | 16.56 | 16.69 | 67,924 | +0.03(+0.18%) |
Sep 11, 2012 | 16.44 | 18.04 | 16.44 | 16.66 | 199,266 | +0.32(+1.96%) |
Sep 10, 2012 | 16.36 | 16.47 | 16.29 | 16.34 | 43,881 | -0.01(-0.06%) |
Sep 07, 2012 | 16.25 | 16.57 | 16.18 | 16.35 | 137,352 | +0.23(+1.43%) |
Sep 06, 2012 | 16.56 | 16.57 | 16.00 | 16.12 | 214,015 | -0.44(-2.66%) |
Sep 05, 2012 | 16.50 | 16.80 | 16.43 | 16.56 | 77,309 | +0.01(+0.06%) |
Sep 04, 2012 | 16.51 | 16.84 | 16.12 | 16.55 | 124,948 | +0.01(+0.06%) |
Aug 31, 2012 | 16.62 | 16.62 | 16.19 | 16.54 | 117,139 | +0.04(+0.24%) |
Aug 30, 2012 | 16.68 | 16.68 | 16.44 | 16.50 | 34,915 | -0.28(-1.67%) |
Aug 29, 2012 | 16.56 | 16.85 | 16.47 | 16.78 | 95,523 | -0.22(-1.29%) |
Aug 27, 2012 | 16.97 | 17.06 | 16.43 | 17.00 | 30,737 | +0.06(+0.35%) |
Aug 24, 2012 | 17.00 | 17.15 | 16.66 | 16.94 | 27,325 | -0.06(-0.35%) |
Aug 23, 2012 | 17.12 | 17.19 | 16.96 | 17.00 | 63,392 | -0.15(-0.87%) |
Aug 22, 2012 | 17.39 | 17.42 | 17.13 | 17.15 | 40,677 | -0.30(-1.72%) |
Aug 21, 2012 | 17.57 | 17.80 | 17.34 | 17.45 | 68,032 | -0.03(-0.17%) |
Aug 20, 2012 | 17.25 | 17.61 | 17.02 | 17.48 | 55,164 | +0.26(+1.51%) |
Aug 17, 2012 | 17.35 | 17.46 | 17.10 | 17.22 | 148,581 | -0.15(-0.86%) |
Aug 16, 2012 | 17.48 | 17.52 | 17.27 | 17.37 | 68,398 | -0.21(-1.19%) |
Aug 15, 2012 | 17.52 | 17.76 | 17.52 | 17.58 | 31,313 | -0.02(-0.11%) |
Aug 14, 2012 | 17.74 | 18.06 | 17.49 | 17.60 | 65,653 | -0.16(-0.90%) |
Aug 13, 2012 | 17.59 | 17.78 | 17.39 | 17.76 | 30,801 | +0.22(+1.25%) |
Aug 10, 2012 | 17.62 | 17.62 | 17.46 | 17.54 | 52,769 | -0.09(-0.51%) |
Aug 09, 2012 | 17.72 | 17.86 | 17.52 | 17.63 | 37,126 | -0.11(-0.62%) |
Aug 08, 2012 | 17.56 | 17.79 | 17.20 | 17.74 | 58,074 | +0.16(+0.91%) |
Aug 07, 2012 | 17.65 | 17.86 | 17.53 | 17.58 | 84,061 | -0.31(-1.73%) |
Aug 06, 2012 | 18.20 | 18.32 | 17.84 | 17.89 | 78,328 | -0.24(-1.32%) |
Aug 03, 2012 | 18.03 | 18.26 | 17.87 | 18.13 | 55,064 | +0.41(+2.31%) |
Aug 02, 2012 | 17.71 | 17.89 | 17.45 | 17.72 | 66,298 | -0.11(-0.62%) |