Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.83 | 18.26 | 17.72 | 18.09 | 42,015 | +0.23(+1.29%) |
Oct 26, 2012 | 17.86 | 17.86 | 17.86 | 0 | +0.02(+0.11%) | |
Oct 25, 2012 | 17.95 | 17.96 | 17.77 | 17.84 | 2,313,072 | +0.25(+1.42%) |
Oct 24, 2012 | 17.71 | 17.80 | 17.50 | 17.59 | 41,784 | -0.09(-0.51%) |
Oct 23, 2012 | 17.86 | 17.86 | 17.58 | 17.68 | 2,322,552 | -1.02(-5.45%) |
Oct 19, 2012 | 18.80 | 18.85 | 18.60 | 18.70 | 85,851 | +0.17(+0.92%) |
Oct 18, 2012 | 18.70 | 18.75 | 18.49 | 18.53 | 199,560 | -0.86(-4.44%) |
Oct 17, 2012 | 19.42 | 19.62 | 19.30 | 19.39 | 2,346,448 | +0.74(+3.97%) |
Oct 16, 2012 | 18.71 | 18.77 | 18.56 | 18.65 | 25,372 | +0.00(+0.00%) |
Oct 15, 2012 | 18.54 | 18.69 | 18.45 | 18.65 | 24,762 | +0.55(+3.04%) |
Oct 12, 2012 | 18.26 | 18.36 | 17.84 | 18.10 | 22,872 | -1.00(-5.24%) |
Oct 11, 2012 | 19.37 | 19.53 | 19.10 | 19.10 | 57,806 | +0.27(+1.43%) |
Oct 10, 2012 | 18.97 | 19.10 | 18.78 | 18.83 | 15,937 | -0.37(-1.93%) |
Oct 09, 2012 | 19.51 | 19.52 | 19.19 | 19.20 | 20,447 | -0.28(-1.44%) |
Oct 08, 2012 | 19.52 | 19.54 | 19.39 | 19.48 | 28,141 | -0.12(-0.61%) |
Oct 06, 2012 | 19.74 | 19.91 | 19.58 | 19.60 | 27,048 | +0.00(+0.00%) |
Oct 05, 2012 | 19.74 | 19.91 | 19.58 | 19.60 | 27,048 | +0.37(+1.92%) |
Oct 04, 2012 | 19.17 | 19.35 | 19.14 | 19.23 | 30,689 | +0.15(+0.79%) |
Oct 03, 2012 | 19.14 | 19.24 | 18.99 | 19.08 | 25,278 | -0.15(-0.78%) |
Oct 02, 2012 | 19.50 | 19.50 | 19.19 | 19.23 | 15,173 | +0.34(+1.80%) |
Oct 01, 2012 | 19.03 | 19.24 | 18.88 | 18.89 | 35,102 | +0.07(+0.37%) |
Sep 28, 2012 | 19.08 | 19.16 | 18.62 | 18.82 | 26,402 | -0.66(-3.39%) |
Sep 27, 2012 | 19.28 | 19.52 | 19.14 | 19.48 | 84,830 | +0.73(+3.89%) |
Sep 26, 2012 | 18.81 | 18.89 | 18.66 | 18.75 | 23,719 | -0.22(-1.16%) |
Sep 25, 2012 | 19.17 | 19.30 | 18.87 | 18.97 | 35,871 | -0.24(-1.25%) |
Sep 24, 2012 | 19.11 | 19.24 | 19.02 | 19.21 | 38,495 | -0.05(-0.26%) |
Sep 21, 2012 | 19.57 | 19.57 | 19.21 | 19.26 | 175,686 | -0.45(-2.28%) |
Sep 20, 2012 | 19.77 | 19.81 | 19.60 | 19.71 | 15,717 | -0.57(-2.80%) |
Sep 19, 2012 | 20.20 | 20.33 | 20.20 | 20.28 | 36,006 | +0.24(+1.19%) |
Sep 18, 2012 | 20.05 | 20.15 | 19.95 | 20.04 | 37,582 | -1.27(-5.96%) |
Sep 17, 2012 | 21.31 | 21.51 | 21.21 | 21.31 | 47,944 | +0.36(+1.72%) |
Sep 14, 2012 | 21.00 | 21.17 | 20.72 | 20.95 | 33,442 | -0.05(-0.24%) |
Sep 13, 2012 | 20.56 | 21.13 | 20.45 | 21.00 | 32,744 | +0.54(+2.64%) |
Sep 12, 2012 | 20.60 | 20.66 | 20.39 | 20.46 | 54,618 | +0.06(+0.29%) |
Sep 11, 2012 | 20.17 | 20.42 | 20.17 | 20.40 | 19,900 | +0.43(+2.15%) |
Sep 10, 2012 | 20.20 | 20.23 | 19.96 | 19.97 | 26,644 | -0.35(-1.72%) |
Sep 07, 2012 | 20.18 | 20.32 | 20.18 | 20.32 | 20,674 | +0.49(+2.47%) |
Sep 06, 2012 | 19.30 | 19.90 | 19.30 | 19.83 | 19,275 | +0.79(+4.15%) |
Sep 05, 2012 | 19.12 | 19.20 | 19.04 | 19.04 | 30,911 | -0.16(-0.83%) |
Sep 04, 2012 | 19.23 | 19.31 | 19.07 | 19.20 | 18,726 | +0.12(+0.63%) |
Aug 31, 2012 | 19.28 | 19.34 | 19.01 | 19.08 | 18,471 | +0.06(+0.31%) |
Aug 30, 2012 | 19.20 | 19.26 | 18.95 | 19.02 | 28,815 | -0.41(-2.10%) |
Aug 29, 2012 | 19.44 | 19.55 | 19.35 | 19.43 | 15,402 | +0.58(+3.08%) |
Aug 27, 2012 | 18.96 | 18.99 | 18.85 | 18.85 | 27,338 | +0.00(+0.00%) |
Aug 24, 2012 | 18.72 | 18.99 | 18.67 | 18.85 | 14,316 | +0.20(+1.07%) |
Aug 23, 2012 | 18.84 | 18.86 | 18.60 | 18.65 | 536,384 | +0.08(+0.43%) |
Aug 22, 2012 | 18.41 | 18.72 | 18.41 | 18.57 | 79,125 | +0.05(+0.27%) |
Aug 21, 2012 | 18.62 | 18.72 | 18.40 | 18.52 | 44,933 | +0.18(+0.98%) |
Aug 20, 2012 | 18.23 | 18.34 | 18.12 | 18.34 | 30,191 | -0.01(-0.05%) |
Aug 17, 2012 | 18.45 | 18.45 | 18.20 | 18.35 | 15,893 | +0.12(+0.66%) |
Aug 16, 2012 | 18.14 | 18.32 | 18.07 | 18.23 | 14,579 | +0.19(+1.05%) |
Aug 15, 2012 | 18.13 | 18.49 | 18.00 | 18.04 | 64,961 | -0.03(-0.17%) |
Aug 14, 2012 | 18.27 | 18.29 | 17.98 | 18.07 | 18,972 | -0.16(-0.88%) |
Aug 13, 2012 | 18.18 | 18.26 | 18.03 | 18.23 | 14,568 | -0.18(-0.98%) |
Aug 11, 2012 | 18.15 | 18.41 | 18.15 | 18.41 | 82,856 | +0.00(+0.00%) |
Aug 10, 2012 | 18.15 | 18.41 | 18.15 | 18.41 | 82,856 | -0.01(-0.05%) |
Aug 09, 2012 | 18.32 | 18.46 | 18.31 | 18.42 | 36,949 | +0.08(+0.44%) |
Aug 08, 2012 | 18.26 | 18.43 | 18.15 | 18.34 | 82,885 | +0.00(+0.00%) |
Aug 07, 2012 | 18.42 | 18.55 | 18.24 | 18.34 | 23,201 | +0.06(+0.33%) |
Aug 06, 2012 | 18.34 | 18.43 | 18.15 | 18.28 | 35,412 | -0.08(-0.44%) |
Aug 03, 2012 | 18.11 | 18.58 | 18.11 | 18.36 | 28,951 | +0.70(+3.96%) |
Aug 02, 2012 | 17.70 | 17.88 | 17.41 | 17.66 | 29,100 | -0.47(-2.59%) |