Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.57 | 19.57 | 19.32 | 19.32 | 2,122 | -0.15(-0.75%) |
Oct 26, 2012 | 19.41 | 19.46 | 19.46 | 19.46 | 1,740 | +0.02(+0.09%) |
Oct 25, 2012 | 19.55 | 19.55 | 19.44 | 19.44 | 1,171 | +0.03(+0.13%) |
Oct 24, 2012 | 19.23 | 19.42 | 19.22 | 19.42 | 145,707 | +0.15(+0.76%) |
Oct 23, 2012 | 19.65 | 19.65 | 19.22 | 19.27 | 6,652 | -0.23(-1.16%) |
Oct 19, 2012 | 19.52 | 19.52 | 19.50 | 19.50 | 464 | -0.27(-1.39%) |
Oct 18, 2012 | 19.77 | 19.77 | 19.77 | 19.77 | 232 | -0.03(-0.13%) |
Oct 17, 2012 | 19.89 | 19.99 | 19.74 | 19.80 | 7,425 | -0.03(-0.13%) |
Oct 16, 2012 | 20.08 | 20.08 | 19.82 | 19.82 | 1,161 | +0.47(+2.40%) |
Oct 15, 2012 | 19.36 | 19.36 | 19.36 | 19.36 | 232 | -0.06(-0.31%) |
Oct 12, 2012 | 19.50 | 19.50 | 19.42 | 19.42 | 8,817 | +0.03(+0.13%) |
Oct 11, 2012 | 19.51 | 19.51 | 19.39 | 19.39 | 7,157 | +0.14(+0.72%) |
Oct 10, 2012 | 19.47 | 19.52 | 19.25 | 19.25 | 3,197 | -0.23(-1.16%) |
Oct 09, 2012 | 19.63 | 19.63 | 19.48 | 19.48 | 3,248 | -0.59(-2.96%) |
Oct 08, 2012 | 19.74 | 20.07 | 19.70 | 20.07 | 3,191 | +0.03(+0.13%) |
Oct 05, 2012 | 20.04 | 20.16 | 20.01 | 20.05 | 14,319 | +0.28(+1.39%) |
Oct 04, 2012 | 19.77 | 19.77 | 19.77 | 19.77 | 273 | +0.22(+1.10%) |
Oct 03, 2012 | 19.76 | 19.76 | 19.52 | 19.56 | 2,176 | -0.16(-0.80%) |
Oct 02, 2012 | 19.39 | 19.71 | 19.39 | 19.71 | 432 | +0.24(+1.21%) |
Oct 01, 2012 | 20.03 | 20.03 | 19.48 | 19.48 | 406 | +0.08(+0.40%) |
Sep 27, 2012 | 19.44 | 19.40 | 19.40 | 19.40 | 696 | -0.03(-0.14%) |
Sep 26, 2012 | 19.64 | 19.64 | 19.43 | 19.43 | 1,276 | -0.43(-2.16%) |
Sep 25, 2012 | 20.10 | 20.10 | 19.62 | 19.86 | 4,713 | -0.04(-0.22%) |
Sep 24, 2012 | 19.82 | 19.96 | 19.56 | 19.90 | 4,310 | +0.09(+0.43%) |
Sep 20, 2012 | 19.88 | 19.82 | 19.82 | 19.82 | 1,160 | +0.00(+0.00%) |
Sep 19, 2012 | 19.58 | 20.00 | 19.55 | 19.82 | 14,929 | +0.23(+1.19%) |
Sep 18, 2012 | 19.62 | 19.68 | 19.58 | 19.58 | 3,126 | -0.20(-1.00%) |
Sep 17, 2012 | 19.62 | 19.91 | 19.62 | 19.78 | 14,256 | -0.17(-0.86%) |
Sep 14, 2012 | 19.65 | 19.97 | 19.65 | 19.95 | 2,778 | +0.82(+4.28%) |
Sep 13, 2012 | 19.13 | 19.13 | 19.13 | 19.13 | 1,661 | -0.11(-0.58%) |
Sep 12, 2012 | 19.44 | 19.44 | 19.06 | 19.25 | 7,260 | +0.04(+0.22%) |
Sep 11, 2012 | 19.18 | 19.24 | 19.18 | 19.20 | 1,276 | +0.17(+0.91%) |
Sep 10, 2012 | 19.02 | 19.25 | 19.02 | 19.03 | 3,572 | -0.22(-1.12%) |
Sep 07, 2012 | 18.83 | 19.30 | 18.83 | 19.25 | 22,773 | +0.38(+2.01%) |
Sep 06, 2012 | 18.44 | 18.93 | 18.44 | 18.87 | 8,549 | +0.57(+3.11%) |
Sep 05, 2012 | 18.39 | 18.44 | 18.10 | 18.30 | 8,976 | +0.18(+1.00%) |
Sep 04, 2012 | 17.97 | 18.45 | 17.97 | 18.12 | 59,116 | +0.02(+0.10%) |
Aug 31, 2012 | 18.10 | 18.10 | 18.10 | 18.10 | 1,624 | +0.12(+0.67%) |
Aug 30, 2012 | 17.97 | 18.02 | 17.97 | 17.98 | 2,355 | -0.12(-0.67%) |
Aug 29, 2012 | 18.10 | 18.10 | 18.10 | 18.10 | 290 | +0.12(+0.67%) |
Aug 27, 2012 | 17.95 | 17.98 | 17.95 | 17.98 | 1,617 | +0.00(+0.00%) |
Aug 24, 2012 | 17.98 | 17.98 | 17.98 | 17.98 | 580 | -0.23(-1.27%) |
Aug 23, 2012 | 18.28 | 18.32 | 18.19 | 18.21 | 3,364 | +0.10(+0.56%) |
Aug 22, 2012 | 18.10 | 18.68 | 17.88 | 18.11 | 25,009 | -0.10(-0.57%) |
Aug 21, 2012 | 18.10 | 18.21 | 18.10 | 18.21 | 2,631 | +0.52(+2.92%) |
Aug 20, 2012 | 17.96 | 17.96 | 17.54 | 17.70 | 1,102 | -0.28(-1.54%) |
Aug 17, 2012 | 17.70 | 18.10 | 17.70 | 17.97 | 5,717 | +0.27(+1.51%) |
Aug 16, 2012 | 17.74 | 17.82 | 17.70 | 17.70 | 2,552 | -0.02(-0.10%) |
Aug 15, 2012 | 17.75 | 17.75 | 17.58 | 17.72 | 5,774 | +0.06(+0.34%) |
Aug 14, 2012 | 17.63 | 17.66 | 17.63 | 17.66 | 1,276 | -0.30(-1.68%) |
Aug 13, 2012 | 17.96 | 17.96 | 17.96 | 17.96 | 4,571 | +0.04(+0.24%) |
Aug 10, 2012 | 18.10 | 18.10 | 17.71 | 17.92 | 2,772 | +0.08(+0.43%) |
Aug 09, 2012 | 17.84 | 17.84 | 17.83 | 17.84 | 1,659 | -0.22(-1.19%) |
Aug 08, 2012 | 17.88 | 18.07 | 17.88 | 18.06 | 6,082 | +0.15(+0.82%) |
Aug 07, 2012 | 17.67 | 17.91 | 17.66 | 17.91 | 3,880 | +0.13(+0.72%) |
Aug 06, 2012 | 17.60 | 17.88 | 17.60 | 17.78 | 2,018 | +0.05(+0.26%) |
Aug 03, 2012 | 17.73 | 17.88 | 17.73 | 17.74 | 2,517 | +0.52(+2.99%) |
Aug 02, 2012 | 17.24 | 17.25 | 17.04 | 17.22 | 2,779 | +0.03(+0.20%) |