Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.34 | 19.48 | 19.12 | 19.36 | 66,495 | +0.08(+0.41%) |
Oct 30, 2012 | 19.20 | 19.30 | 19.02 | 19.28 | 94,351 | +0.03(+0.16%) |
Oct 29, 2012 | 18.95 | 19.25 | 18.91 | 19.25 | 53,160 | +0.16(+0.84%) |
Oct 26, 2012 | 18.83 | 19.11 | 18.83 | 19.09 | 41,414 | +0.14(+0.74%) |
Oct 25, 2012 | 19.22 | 19.25 | 18.88 | 18.95 | 133,606 | -0.27(-1.40%) |
Oct 24, 2012 | 19.06 | 19.25 | 18.83 | 19.22 | 116,628 | +0.07(+0.37%) |
Oct 23, 2012 | 18.84 | 19.15 | 18.75 | 19.15 | 117,836 | +0.42(+2.24%) |
Oct 19, 2012 | 18.87 | 18.90 | 18.71 | 18.73 | 48,800 | -0.12(-0.64%) |
Oct 18, 2012 | 18.90 | 18.95 | 18.70 | 18.85 | 92,867 | -0.15(-0.79%) |
Oct 17, 2012 | 18.90 | 19.00 | 18.80 | 19.00 | 69,928 | +0.10(+0.53%) |
Oct 16, 2012 | 18.93 | 19.00 | 18.80 | 18.90 | 86,291 | -0.03(-0.16%) |
Oct 15, 2012 | 18.72 | 19.02 | 18.72 | 18.93 | 61,746 | +0.13(+0.69%) |
Oct 12, 2012 | 18.68 | 18.92 | 18.68 | 18.80 | 100,964 | +0.15(+0.80%) |
Oct 11, 2012 | 19.04 | 19.04 | 18.55 | 18.65 | 112,828 | -0.28(-1.48%) |
Oct 10, 2012 | 18.85 | 19.13 | 18.69 | 18.93 | 92,007 | +0.08(+0.42%) |
Oct 09, 2012 | 18.91 | 19.02 | 18.75 | 18.85 | 61,562 | -0.24(-1.26%) |
Oct 05, 2012 | 15.73 | 19.09 | 19.09 | 19.09 | 94,600 | -0.17(-0.88%) |
Oct 04, 2012 | 19.15 | 19.26 | 19.13 | 19.26 | 129,720 | +0.15(+0.78%) |
Oct 03, 2012 | 19.20 | 19.22 | 19.06 | 19.11 | 75,950 | -0.09(-0.47%) |
Oct 02, 2012 | 19.20 | 19.30 | 19.04 | 19.20 | 147,195 | -0.06(-0.31%) |
Oct 01, 2012 | 19.07 | 19.30 | 19.07 | 19.26 | 121,883 | +0.22(+1.16%) |
Sep 28, 2012 | 18.86 | 19.07 | 18.86 | 19.04 | 203,316 | +0.18(+0.95%) |
Sep 27, 2012 | 18.67 | 18.96 | 18.67 | 18.86 | 89,674 | +0.14(+0.75%) |
Sep 26, 2012 | 18.63 | 18.83 | 18.63 | 18.72 | 64,988 | +0.09(+0.48%) |
Sep 25, 2012 | 18.52 | 18.70 | 18.43 | 18.63 | 107,747 | +0.13(+0.70%) |
Sep 24, 2012 | 18.23 | 18.72 | 18.23 | 18.50 | 120,780 | +0.17(+0.93%) |
Sep 21, 2012 | 18.59 | 18.69 | 18.05 | 18.33 | 1,225,124 | -0.26(-1.40%) |
Sep 20, 2012 | 18.55 | 18.78 | 18.42 | 18.59 | 140,795 | -0.02(-0.11%) |
Sep 19, 2012 | 18.29 | 18.80 | 18.29 | 18.61 | 124,367 | +0.36(+1.97%) |
Sep 18, 2012 | 18.56 | 18.56 | 18.17 | 18.25 | 142,201 | -0.34(-1.83%) |
Sep 17, 2012 | 18.30 | 18.68 | 18.30 | 18.59 | 114,772 | +0.09(+0.49%) |
Sep 14, 2012 | 18.55 | 18.59 | 18.30 | 18.50 | 139,861 | -0.29(-1.54%) |
Sep 13, 2012 | 18.97 | 18.98 | 18.59 | 18.79 | 115,051 | -0.22(-1.16%) |
Sep 12, 2012 | 18.92 | 19.01 | 18.76 | 19.01 | 149,712 | +0.08(+0.42%) |
Sep 11, 2012 | 18.84 | 18.95 | 18.69 | 18.93 | 159,730 | +0.08(+0.42%) |
Sep 10, 2012 | 18.47 | 18.98 | 18.46 | 18.85 | 113,115 | +0.35(+1.89%) |
Sep 07, 2012 | 18.59 | 18.65 | 18.45 | 18.50 | 135,369 | +0.05(+0.27%) |
Sep 06, 2012 | 18.28 | 18.76 | 18.24 | 18.45 | 156,964 | +0.17(+0.93%) |
Sep 05, 2012 | 18.20 | 18.30 | 18.13 | 18.28 | 76,176 | +0.06(+0.33%) |
Sep 04, 2012 | 18.33 | 18.48 | 18.00 | 18.22 | 98,899 | -0.25(-1.35%) |
Aug 31, 2012 | 15.00 | 18.47 | 18.47 | 18.47 | 127,400 | +0.23(+1.26%) |
Aug 30, 2012 | 18.12 | 18.31 | 17.83 | 18.24 | 218,544 | -0.04(-0.22%) |
Aug 29, 2012 | 18.50 | 18.59 | 18.12 | 18.28 | 156,829 | -0.70(-3.69%) |
Aug 27, 2012 | 18.93 | 19.11 | 18.81 | 18.98 | 98,251 | +0.02(+0.11%) |
Aug 24, 2012 | 18.99 | 19.02 | 18.73 | 18.96 | 131,607 | -0.04(-0.21%) |
Aug 23, 2012 | 19.34 | 19.50 | 18.87 | 19.00 | 103,260 | -0.37(-1.91%) |
Aug 22, 2012 | 19.27 | 19.55 | 19.12 | 19.37 | 72,029 | +0.08(+0.41%) |
Aug 21, 2012 | 18.91 | 19.40 | 18.91 | 19.29 | 122,834 | +0.41(+2.17%) |
Aug 20, 2012 | 19.05 | 19.35 | 18.88 | 18.88 | 120,896 | -0.08(-0.42%) |
Aug 17, 2012 | 19.02 | 19.10 | 18.88 | 18.96 | 71,630 | -0.21(-1.10%) |
Aug 16, 2012 | 18.92 | 19.34 | 18.79 | 19.17 | 84,088 | +0.19(+1.00%) |
Aug 15, 2012 | 18.91 | 18.98 | 18.77 | 18.98 | 61,920 | +0.08(+0.42%) |
Aug 14, 2012 | 18.90 | 19.01 | 18.77 | 18.90 | 66,186 | -0.01(-0.05%) |
Aug 13, 2012 | 18.90 | 19.13 | 18.79 | 18.91 | 67,089 | -0.02(-0.11%) |
Aug 10, 2012 | 18.60 | 19.01 | 18.60 | 18.93 | 112,967 | +0.28(+1.50%) |
Aug 09, 2012 | 18.81 | 18.90 | 18.51 | 18.65 | 83,656 | -0.16(-0.85%) |
Aug 08, 2012 | 18.61 | 19.00 | 18.61 | 18.81 | 99,337 | +0.09(+0.48%) |
Aug 07, 2012 | 18.83 | 18.85 | 18.62 | 18.72 | 63,695 | +0.00(+0.00%) |
Aug 03, 2012 | 15.19 | 18.72 | 18.72 | 18.72 | 151,100 | +0.02(+0.11%) |
Aug 02, 2012 | 18.54 | 18.71 | 18.45 | 18.70 | 80,526 | +0.11(+0.59%) |