Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.89 | 17.91 | 17.63 | 17.77 | 134,904 | +0.01(+0.04%) |
Oct 26, 2012 | 17.88 | 17.76 | 17.76 | 17.76 | 97,502 | -0.16(-0.89%) |
Oct 25, 2012 | 17.63 | 17.92 | 17.63 | 17.92 | 117,055 | +0.42(+2.40%) |
Oct 24, 2012 | 17.89 | 17.94 | 17.46 | 17.50 | 131,089 | -0.41(-2.27%) |
Oct 23, 2012 | 17.66 | 18.05 | 17.54 | 17.91 | 130,972 | +0.11(+0.64%) |
Oct 19, 2012 | 17.90 | 17.94 | 17.60 | 17.79 | 135,274 | -0.19(-1.04%) |
Oct 18, 2012 | 17.99 | 18.15 | 17.95 | 17.98 | 104,714 | -0.01(-0.07%) |
Oct 17, 2012 | 18.00 | 18.18 | 17.98 | 17.99 | 147,029 | +0.00(+0.00%) |
Oct 16, 2012 | 18.01 | 18.17 | 17.95 | 17.99 | 79,680 | +0.02(+0.11%) |
Oct 15, 2012 | 17.75 | 18.07 | 17.70 | 17.97 | 143,060 | +0.24(+1.35%) |
Oct 12, 2012 | 17.88 | 18.08 | 17.71 | 17.73 | 114,593 | -0.15(-0.86%) |
Oct 11, 2012 | 17.85 | 17.97 | 17.81 | 17.89 | 98,948 | +0.14(+0.79%) |
Oct 10, 2012 | 17.82 | 17.94 | 17.67 | 17.75 | 166,844 | -0.02(-0.11%) |
Oct 09, 2012 | 18.28 | 18.29 | 17.74 | 17.77 | 242,097 | -0.53(-2.88%) |
Oct 08, 2012 | 18.16 | 18.41 | 18.11 | 18.29 | 154,838 | +0.02(+0.11%) |
Oct 05, 2012 | 18.33 | 18.33 | 18.17 | 18.27 | 325,490 | +0.01(+0.07%) |
Oct 04, 2012 | 18.11 | 18.27 | 18.01 | 18.26 | 142,064 | +0.23(+1.29%) |
Oct 03, 2012 | 18.05 | 18.11 | 17.59 | 18.03 | 239,398 | -0.02(-0.11%) |
Oct 02, 2012 | 18.05 | 18.21 | 17.96 | 18.05 | 238,872 | +0.07(+0.37%) |
Oct 01, 2012 | 18.02 | 18.22 | 17.91 | 17.98 | 248,841 | -0.01(-0.04%) |
Sep 28, 2012 | 17.96 | 18.11 | 17.77 | 17.99 | 226,106 | -0.07(-0.37%) |
Sep 27, 2012 | 17.89 | 18.14 | 17.83 | 18.05 | 153,873 | +0.21(+1.16%) |
Sep 26, 2012 | 17.73 | 17.92 | 17.73 | 17.85 | 123,531 | +0.11(+0.60%) |
Sep 25, 2012 | 18.06 | 18.06 | 17.73 | 17.74 | 312,490 | -0.19(-1.04%) |
Sep 24, 2012 | 17.79 | 17.97 | 17.73 | 17.93 | 261,612 | +0.11(+0.63%) |
Sep 21, 2012 | 17.73 | 17.85 | 17.56 | 17.81 | 1,199,456 | +0.22(+1.25%) |
Sep 20, 2012 | 17.68 | 17.85 | 17.57 | 17.59 | 165,247 | -0.16(-0.90%) |
Sep 19, 2012 | 17.82 | 17.93 | 17.75 | 17.75 | 194,450 | -0.05(-0.30%) |
Sep 18, 2012 | 17.75 | 17.94 | 17.65 | 17.81 | 146,769 | +0.03(+0.15%) |
Sep 17, 2012 | 17.67 | 17.83 | 17.40 | 17.78 | 213,500 | +0.03(+0.19%) |
Sep 14, 2012 | 17.78 | 17.93 | 17.69 | 17.75 | 150,346 | -0.07(-0.37%) |
Sep 13, 2012 | 17.59 | 17.91 | 17.50 | 17.81 | 246,554 | +0.21(+1.21%) |
Sep 12, 2012 | 17.79 | 17.79 | 17.43 | 17.60 | 144,471 | +0.11(+0.65%) |
Sep 11, 2012 | 17.49 | 17.60 | 17.44 | 17.49 | 173,364 | -0.03(-0.19%) |
Sep 10, 2012 | 17.53 | 17.61 | 17.35 | 17.52 | 159,085 | +0.03(+0.15%) |
Sep 07, 2012 | 17.45 | 17.58 | 17.37 | 17.49 | 234,276 | +0.10(+0.57%) |
Sep 06, 2012 | 16.92 | 17.42 | 16.90 | 17.39 | 423,238 | +0.52(+3.07%) |
Sep 05, 2012 | 17.01 | 17.18 | 16.82 | 16.88 | 345,277 | -0.20(-1.17%) |
Sep 04, 2012 | 16.88 | 17.10 | 16.86 | 17.08 | 207,447 | +0.21(+1.26%) |
Aug 31, 2012 | 17.16 | 17.17 | 16.86 | 16.86 | 217,535 | -0.15(-0.90%) |
Aug 30, 2012 | 17.17 | 17.17 | 16.92 | 17.02 | 151,353 | -0.19(-1.12%) |
Aug 29, 2012 | 17.25 | 17.39 | 17.18 | 17.21 | 113,133 | +0.10(+0.58%) |
Aug 27, 2012 | 16.94 | 17.31 | 16.94 | 17.11 | 160,867 | +0.18(+1.06%) |
Aug 24, 2012 | 16.82 | 16.97 | 16.75 | 16.93 | 161,752 | +0.11(+0.63%) |
Aug 23, 2012 | 16.82 | 16.90 | 16.76 | 16.82 | 203,293 | +0.06(+0.36%) |
Aug 22, 2012 | 16.86 | 16.95 | 16.72 | 16.76 | 204,575 | -0.05(-0.32%) |
Aug 21, 2012 | 16.71 | 17.00 | 16.71 | 16.82 | 120,208 | +0.12(+0.72%) |
Aug 20, 2012 | 16.62 | 16.70 | 16.58 | 16.70 | 60,013 | +0.03(+0.20%) |
Aug 17, 2012 | 16.46 | 16.66 | 16.39 | 16.66 | 89,299 | +0.19(+1.13%) |
Aug 16, 2012 | 16.34 | 16.50 | 16.33 | 16.48 | 78,844 | +0.12(+0.73%) |
Aug 15, 2012 | 16.19 | 16.39 | 16.19 | 16.36 | 44,446 | +0.12(+0.74%) |
Aug 14, 2012 | 16.35 | 16.41 | 16.17 | 16.24 | 60,179 | -0.03(-0.16%) |
Aug 13, 2012 | 16.32 | 16.34 | 16.14 | 16.26 | 70,593 | -0.06(-0.37%) |
Aug 10, 2012 | 16.16 | 16.39 | 16.10 | 16.32 | 109,372 | +0.14(+0.86%) |
Aug 09, 2012 | 16.13 | 16.23 | 16.10 | 16.18 | 84,024 | +0.01(+0.04%) |
Aug 08, 2012 | 16.20 | 16.25 | 16.08 | 16.18 | 97,587 | -0.11(-0.65%) |
Aug 07, 2012 | 16.37 | 16.52 | 16.20 | 16.28 | 151,481 | -0.03(-0.20%) |
Aug 06, 2012 | 16.44 | 16.47 | 16.28 | 16.32 | 93,609 | +0.05(+0.33%) |
Aug 03, 2012 | 16.03 | 16.38 | 16.02 | 16.26 | 102,178 | +0.41(+2.60%) |
Aug 02, 2012 | 15.86 | 15.99 | 15.79 | 15.85 | 125,316 | -0.07(-0.46%) |