Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.41 | 18.55 | 18.02 | 18.53 | 16,737 | +0.12(+0.65%) |
Oct 26, 2012 | 18.59 | 18.41 | 18.41 | 18.41 | 30,300 | -0.16(-0.86%) |
Oct 25, 2012 | 18.62 | 18.62 | 18.30 | 18.57 | 11,110 | +0.16(+0.87%) |
Oct 24, 2012 | 18.16 | 18.49 | 18.16 | 18.41 | 40,437 | +0.17(+0.93%) |
Oct 23, 2012 | 18.26 | 18.45 | 18.15 | 18.24 | 21,190 | +0.07(+0.39%) |
Oct 19, 2012 | 18.19 | 18.50 | 18.08 | 18.17 | 57,675 | -0.19(-1.03%) |
Oct 18, 2012 | 18.74 | 18.87 | 18.36 | 18.36 | 24,510 | -0.64(-3.37%) |
Oct 17, 2012 | 18.95 | 19.00 | 18.88 | 19.00 | 21,786 | +0.03(+0.16%) |
Oct 16, 2012 | 18.81 | 19.18 | 18.72 | 18.97 | 44,319 | +0.21(+1.12%) |
Oct 15, 2012 | 18.70 | 18.82 | 18.62 | 18.76 | 15,237 | +0.06(+0.32%) |
Oct 12, 2012 | 19.19 | 19.19 | 18.61 | 18.70 | 47,653 | -0.58(-3.01%) |
Oct 11, 2012 | 18.84 | 19.61 | 18.79 | 19.28 | 58,049 | +0.56(+2.99%) |
Oct 10, 2012 | 18.78 | 18.81 | 18.52 | 18.72 | 10,145 | -0.02(-0.11%) |
Oct 09, 2012 | 18.92 | 19.04 | 18.51 | 18.74 | 21,675 | -0.22(-1.16%) |
Oct 08, 2012 | 18.65 | 19.18 | 18.36 | 18.96 | 18,207 | +0.17(+0.90%) |
Oct 05, 2012 | 19.51 | 19.82 | 18.64 | 18.79 | 46,899 | -0.70(-3.59%) |
Oct 04, 2012 | 19.91 | 19.92 | 19.27 | 19.49 | 18,467 | -0.40(-2.01%) |
Oct 03, 2012 | 19.67 | 20.08 | 19.27 | 19.89 | 43,777 | +0.28(+1.43%) |
Oct 02, 2012 | 19.39 | 19.77 | 19.11 | 19.61 | 32,687 | +0.35(+1.82%) |
Oct 01, 2012 | 19.12 | 19.95 | 19.11 | 19.26 | 34,644 | +0.20(+1.05%) |
Sep 28, 2012 | 19.17 | 19.36 | 19.05 | 19.06 | 43,429 | -0.20(-1.04%) |
Sep 27, 2012 | 19.30 | 19.30 | 19.10 | 19.26 | 31,854 | -0.13(-0.67%) |
Sep 26, 2012 | 19.35 | 19.53 | 19.11 | 19.39 | 29,291 | +0.04(+0.21%) |
Sep 25, 2012 | 19.61 | 19.84 | 19.27 | 19.35 | 138,935 | -0.09(-0.46%) |
Sep 24, 2012 | 19.04 | 19.66 | 18.97 | 19.44 | 68,557 | +0.18(+0.93%) |
Sep 21, 2012 | 19.88 | 19.88 | 19.08 | 19.26 | 85,907 | -0.27(-1.38%) |
Sep 20, 2012 | 20.66 | 20.66 | 19.38 | 19.53 | 38,534 | -1.31(-6.29%) |
Sep 19, 2012 | 21.00 | 21.03 | 20.44 | 20.84 | 29,331 | -0.10(-0.48%) |
Sep 18, 2012 | 20.98 | 21.00 | 18.75 | 20.94 | 26,497 | +0.00(+0.00%) |
Sep 17, 2012 | 20.36 | 20.98 | 19.89 | 20.94 | 63,511 | +0.58(+2.85%) |
Sep 14, 2012 | 19.77 | 20.67 | 19.61 | 20.36 | 79,322 | +0.58(+2.93%) |
Sep 13, 2012 | 19.03 | 19.78 | 18.98 | 19.78 | 61,519 | +0.76(+4.00%) |
Sep 12, 2012 | 18.96 | 19.05 | 18.73 | 19.02 | 32,513 | +0.05(+0.26%) |
Sep 11, 2012 | 18.75 | 18.98 | 18.62 | 18.97 | 26,730 | +0.33(+1.77%) |
Sep 10, 2012 | 18.57 | 18.81 | 18.51 | 18.64 | 23,973 | +0.01(+0.05%) |
Sep 07, 2012 | 18.74 | 18.75 | 18.51 | 18.63 | 30,146 | -0.07(-0.37%) |
Sep 06, 2012 | 18.00 | 18.73 | 17.91 | 18.70 | 43,154 | +0.79(+4.41%) |
Sep 05, 2012 | 18.06 | 18.06 | 17.75 | 17.91 | 57,164 | -0.06(-0.33%) |
Sep 04, 2012 | 18.07 | 18.07 | 17.73 | 17.97 | 33,384 | -0.16(-0.88%) |
Aug 31, 2012 | 18.42 | 18.49 | 18.03 | 18.13 | 27,004 | -0.14(-0.77%) |
Aug 30, 2012 | 18.53 | 18.53 | 18.22 | 18.27 | 9,556 | -0.31(-1.67%) |
Aug 29, 2012 | 18.59 | 18.66 | 18.31 | 18.58 | 16,938 | +0.26(+1.42%) |
Aug 27, 2012 | 18.31 | 18.33 | 17.89 | 18.32 | 32,366 | +0.02(+0.11%) |
Aug 24, 2012 | 18.28 | 18.44 | 18.02 | 18.30 | 37,890 | -0.02(-0.11%) |
Aug 23, 2012 | 18.36 | 18.42 | 18.25 | 18.32 | 50,704 | -0.04(-0.22%) |
Aug 22, 2012 | 18.32 | 18.50 | 18.23 | 18.36 | 35,436 | -0.01(-0.05%) |
Aug 21, 2012 | 18.62 | 18.84 | 18.27 | 18.37 | 49,520 | -0.23(-1.24%) |
Aug 20, 2012 | 18.54 | 18.63 | 18.38 | 18.60 | 18,961 | +0.07(+0.38%) |
Aug 17, 2012 | 18.70 | 18.73 | 18.34 | 18.53 | 56,624 | -0.21(-1.12%) |
Aug 16, 2012 | 18.61 | 18.86 | 18.40 | 18.74 | 47,061 | +0.15(+0.81%) |
Aug 15, 2012 | 18.28 | 18.59 | 18.27 | 18.59 | 60,982 | +0.23(+1.25%) |
Aug 14, 2012 | 18.52 | 18.52 | 18.20 | 18.36 | 59,021 | -0.17(-0.92%) |
Aug 13, 2012 | 18.15 | 18.56 | 18.15 | 18.53 | 36,922 | +0.41(+2.26%) |
Aug 10, 2012 | 18.02 | 18.36 | 17.85 | 18.12 | 42,622 | +0.11(+0.61%) |
Aug 09, 2012 | 18.20 | 18.62 | 17.80 | 18.01 | 72,164 | -0.16(-0.88%) |
Aug 08, 2012 | 18.48 | 18.53 | 17.94 | 18.17 | 222,511 | -0.34(-1.84%) |
Aug 07, 2012 | 19.12 | 19.12 | 18.33 | 18.51 | 107,344 | -0.58(-3.04%) |
Aug 06, 2012 | 19.26 | 19.40 | 18.95 | 19.09 | 43,149 | +0.11(+0.58%) |
Aug 03, 2012 | 18.62 | 19.20 | 18.62 | 18.98 | 46,282 | +0.58(+3.15%) |
Aug 02, 2012 | 18.39 | 18.67 | 18.37 | 18.40 | 32,994 | +0.09(+0.49%) |