Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.43 | 18.54 | 18.34 | 18.42 | 456,417 | +0.05(+0.26%) |
Oct 26, 2012 | 18.42 | 18.37 | 18.37 | 18.37 | 313,711 | +0.01(+0.04%) |
Oct 25, 2012 | 18.44 | 18.45 | 18.25 | 18.37 | 481,007 | +0.00(+0.00%) |
Oct 24, 2012 | 18.49 | 18.49 | 18.32 | 18.37 | 357,563 | -0.08(-0.44%) |
Oct 23, 2012 | 18.49 | 18.51 | 18.27 | 18.45 | 334,994 | -0.20(-1.05%) |
Oct 19, 2012 | 18.73 | 18.78 | 18.55 | 18.64 | 476,308 | -0.17(-0.93%) |
Oct 18, 2012 | 18.80 | 18.88 | 18.76 | 18.82 | 514,572 | +0.00(+0.00%) |
Oct 17, 2012 | 18.65 | 18.82 | 18.60 | 18.82 | 222,705 | +0.22(+1.19%) |
Oct 16, 2012 | 18.75 | 18.82 | 18.57 | 18.60 | 585,003 | -0.10(-0.54%) |
Oct 15, 2012 | 18.55 | 18.70 | 18.49 | 18.70 | 470,535 | +0.14(+0.76%) |
Oct 12, 2012 | 18.53 | 18.62 | 18.47 | 18.55 | 787,621 | -0.02(-0.11%) |
Oct 11, 2012 | 18.47 | 18.60 | 18.41 | 18.57 | 731,220 | +0.20(+1.10%) |
Oct 10, 2012 | 18.29 | 18.42 | 18.21 | 18.37 | 622,626 | +0.07(+0.40%) |
Oct 09, 2012 | 18.33 | 18.41 | 18.26 | 18.30 | 599,279 | -0.07(-0.37%) |
Oct 08, 2012 | 18.42 | 18.45 | 18.36 | 18.37 | 318,256 | -0.07(-0.37%) |
Oct 05, 2012 | 18.48 | 18.59 | 18.42 | 18.43 | 427,631 | -0.05(-0.25%) |
Oct 04, 2012 | 18.35 | 18.50 | 18.35 | 18.48 | 469,312 | +0.15(+0.84%) |
Oct 03, 2012 | 18.27 | 18.39 | 18.22 | 18.33 | 468,052 | +0.08(+0.44%) |
Oct 02, 2012 | 18.27 | 18.33 | 18.13 | 18.25 | 407,172 | +0.05(+0.26%) |
Oct 01, 2012 | 18.20 | 18.31 | 18.16 | 18.20 | 691,964 | +0.02(+0.11%) |
Sep 28, 2012 | 18.08 | 18.21 | 18.04 | 18.18 | 808,012 | +0.01(+0.04%) |
Sep 27, 2012 | 18.38 | 18.43 | 18.12 | 18.17 | 675,448 | -0.22(-1.17%) |
Sep 26, 2012 | 18.33 | 18.55 | 18.33 | 18.39 | 677,797 | +0.07(+0.40%) |
Sep 25, 2012 | 18.37 | 18.47 | 18.31 | 18.31 | 789,809 | -0.03(-0.18%) |
Sep 24, 2012 | 18.21 | 18.40 | 18.15 | 18.35 | 632,061 | +0.16(+0.89%) |
Sep 21, 2012 | 18.13 | 18.25 | 18.10 | 18.18 | 960,214 | +0.02(+0.11%) |
Sep 20, 2012 | 18.17 | 18.29 | 18.13 | 18.16 | 803,444 | -0.01(-0.04%) |
Sep 19, 2012 | 18.26 | 18.32 | 18.17 | 18.17 | 590,165 | -0.07(-0.37%) |
Sep 18, 2012 | 18.18 | 18.26 | 18.16 | 18.24 | 348,130 | +0.04(+0.22%) |
Sep 17, 2012 | 18.24 | 18.32 | 18.14 | 18.20 | 701,153 | -0.07(-0.40%) |
Sep 14, 2012 | 18.28 | 18.28 | 18.17 | 18.27 | 888,645 | +0.02(+0.11%) |
Sep 13, 2012 | 18.04 | 18.26 | 18.01 | 18.25 | 609,669 | +0.23(+1.29%) |
Sep 12, 2012 | 18.11 | 18.18 | 17.93 | 18.02 | 581,417 | -0.11(-0.62%) |
Sep 11, 2012 | 18.26 | 18.26 | 18.11 | 18.13 | 423,302 | -0.11(-0.62%) |
Sep 10, 2012 | 18.23 | 18.34 | 18.23 | 18.24 | 256,337 | -0.03(-0.15%) |
Sep 07, 2012 | 18.33 | 18.39 | 18.22 | 18.27 | 450,409 | -0.03(-0.15%) |
Sep 06, 2012 | 18.15 | 18.32 | 18.10 | 18.30 | 467,132 | +0.26(+1.44%) |
Sep 05, 2012 | 18.10 | 18.16 | 17.94 | 18.04 | 2,369,032 | +0.03(+0.18%) |
Sep 04, 2012 | 17.94 | 18.03 | 17.81 | 18.01 | 688,757 | +0.14(+0.78%) |
Aug 31, 2012 | 18.05 | 18.06 | 17.83 | 17.87 | 549,462 | -0.08(-0.45%) |
Aug 30, 2012 | 18.08 | 18.11 | 17.94 | 17.95 | 416,890 | -0.18(-0.99%) |
Aug 29, 2012 | 18.10 | 18.14 | 17.97 | 18.12 | 969,180 | +0.04(+0.22%) |
Aug 27, 2012 | 18.00 | 18.12 | 17.97 | 18.09 | 430,213 | +0.12(+0.67%) |
Aug 24, 2012 | 17.90 | 18.01 | 17.84 | 17.97 | 539,662 | +0.03(+0.19%) |
Aug 23, 2012 | 18.09 | 18.12 | 17.87 | 17.93 | 514,143 | -0.21(-1.14%) |
Aug 22, 2012 | 18.16 | 18.23 | 18.12 | 18.14 | 461,946 | -0.02(-0.11%) |
Aug 21, 2012 | 18.20 | 18.30 | 18.14 | 18.16 | 702,796 | -0.05(-0.26%) |
Aug 20, 2012 | 18.14 | 18.20 | 18.12 | 18.20 | 413,857 | +0.01(+0.07%) |
Aug 17, 2012 | 18.18 | 18.24 | 18.10 | 18.19 | 416,511 | -0.02(-0.11%) |
Aug 16, 2012 | 18.27 | 18.35 | 18.16 | 18.21 | 472,474 | -0.08(-0.44%) |
Aug 15, 2012 | 18.56 | 18.58 | 18.27 | 18.29 | 2,097,031 | -0.20(-1.08%) |
Aug 14, 2012 | 18.41 | 18.49 | 18.35 | 18.49 | 493,765 | +0.16(+0.87%) |
Aug 13, 2012 | 18.30 | 18.38 | 18.24 | 18.33 | 585,371 | +0.04(+0.22%) |
Aug 10, 2012 | 18.17 | 18.29 | 18.12 | 18.29 | 835,438 | +0.13(+0.70%) |
Aug 09, 2012 | 18.25 | 18.37 | 18.12 | 18.16 | 760,535 | -0.09(-0.47%) |
Aug 08, 2012 | 18.26 | 18.37 | 18.15 | 18.25 | 962,144 | -0.09(-0.47%) |
Aug 07, 2012 | 18.47 | 18.47 | 18.22 | 18.34 | 670,754 | -0.03(-0.14%) |
Aug 06, 2012 | 18.38 | 18.43 | 18.29 | 18.36 | 602,695 | +0.03(+0.18%) |
Aug 03, 2012 | 18.26 | 18.44 | 18.11 | 18.33 | 724,572 | +0.13(+0.73%) |
Aug 02, 2012 | 18.05 | 18.20 | 17.92 | 18.20 | 922,035 | +0.10(+0.55%) |