Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.78 | 16.79 | 16.61 | 16.73 | 326,074 | +0.07(+0.43%) |
Oct 26, 2012 | 16.71 | 16.66 | 16.66 | 16.66 | 216,381 | -0.06(-0.39%) |
Oct 25, 2012 | 16.67 | 16.73 | 16.52 | 16.73 | 409,782 | +0.14(+0.82%) |
Oct 24, 2012 | 16.67 | 16.71 | 16.54 | 16.59 | 245,631 | -0.07(-0.43%) |
Oct 23, 2012 | 16.78 | 16.80 | 16.60 | 16.66 | 403,085 | -0.31(-1.83%) |
Oct 19, 2012 | 17.08 | 17.15 | 16.93 | 16.97 | 343,219 | -0.14(-0.79%) |
Oct 18, 2012 | 17.07 | 17.11 | 17.03 | 17.11 | 345,145 | -0.01(-0.04%) |
Oct 17, 2012 | 16.94 | 17.15 | 16.94 | 17.11 | 476,115 | +0.11(+0.65%) |
Oct 16, 2012 | 16.91 | 17.00 | 16.89 | 17.00 | 346,077 | +0.13(+0.77%) |
Oct 15, 2012 | 16.80 | 16.89 | 16.72 | 16.87 | 394,877 | +0.06(+0.35%) |
Oct 12, 2012 | 16.97 | 17.00 | 16.81 | 16.82 | 350,241 | -0.17(-0.99%) |
Oct 11, 2012 | 17.11 | 17.11 | 16.98 | 16.98 | 302,340 | -0.01(-0.08%) |
Oct 10, 2012 | 17.05 | 17.14 | 16.96 | 17.00 | 322,781 | -0.10(-0.57%) |
Oct 09, 2012 | 17.12 | 17.19 | 16.90 | 17.09 | 834,036 | -0.07(-0.41%) |
Oct 08, 2012 | 17.17 | 17.25 | 17.07 | 17.17 | 626,152 | -0.01(-0.08%) |
Oct 05, 2012 | 17.25 | 17.30 | 17.14 | 17.18 | 580,996 | -0.02(-0.11%) |
Oct 04, 2012 | 17.10 | 17.26 | 17.08 | 17.20 | 489,547 | +0.11(+0.64%) |
Oct 03, 2012 | 17.08 | 17.12 | 16.93 | 17.09 | 479,202 | +0.13(+0.76%) |
Oct 02, 2012 | 16.85 | 17.02 | 16.82 | 16.96 | 594,568 | +0.13(+0.77%) |
Oct 01, 2012 | 17.01 | 17.07 | 16.81 | 16.83 | 1,124,486 | -0.18(-1.06%) |
Sep 28, 2012 | 17.13 | 17.13 | 16.98 | 17.01 | 820,869 | -0.14(-0.83%) |
Sep 27, 2012 | 17.28 | 17.33 | 17.11 | 17.15 | 340,667 | -0.12(-0.71%) |
Sep 26, 2012 | 17.31 | 17.48 | 17.27 | 17.28 | 384,267 | +0.01(+0.04%) |
Sep 25, 2012 | 17.37 | 17.44 | 17.26 | 17.27 | 452,991 | -0.05(-0.30%) |
Sep 24, 2012 | 17.11 | 17.36 | 17.10 | 17.32 | 623,368 | +0.24(+1.40%) |
Sep 21, 2012 | 17.37 | 17.38 | 17.08 | 17.08 | 1,466,565 | -0.24(-1.38%) |
Sep 20, 2012 | 17.26 | 17.32 | 17.20 | 17.32 | 472,471 | +0.03(+0.19%) |
Sep 19, 2012 | 17.27 | 17.40 | 17.25 | 17.29 | 339,226 | +0.02(+0.11%) |
Sep 18, 2012 | 17.38 | 17.40 | 17.27 | 17.27 | 505,822 | -0.14(-0.78%) |
Sep 17, 2012 | 17.65 | 17.68 | 17.39 | 17.40 | 689,029 | -0.27(-1.50%) |
Sep 14, 2012 | 17.76 | 17.79 | 17.59 | 17.67 | 305,865 | -0.05(-0.26%) |
Sep 13, 2012 | 17.43 | 17.72 | 17.43 | 17.72 | 479,219 | +0.29(+1.67%) |
Sep 12, 2012 | 17.71 | 17.72 | 17.39 | 17.42 | 727,545 | -0.27(-1.53%) |
Sep 11, 2012 | 17.78 | 17.81 | 17.68 | 17.70 | 696,588 | -0.11(-0.62%) |
Sep 10, 2012 | 17.81 | 17.91 | 17.76 | 17.81 | 367,685 | -0.04(-0.22%) |
Sep 07, 2012 | 17.71 | 17.84 | 17.67 | 17.84 | 821,973 | +0.13(+0.73%) |
Sep 06, 2012 | 17.35 | 17.72 | 17.31 | 17.72 | 911,388 | +0.41(+2.39%) |
Sep 05, 2012 | 17.35 | 17.40 | 17.25 | 17.30 | 535,776 | -0.03(-0.19%) |
Sep 04, 2012 | 17.15 | 17.35 | 17.07 | 17.33 | 549,990 | +0.18(+1.06%) |
Aug 31, 2012 | 17.42 | 17.50 | 17.15 | 17.15 | 731,761 | -0.23(-1.34%) |
Aug 30, 2012 | 17.46 | 17.49 | 17.39 | 17.39 | 257,927 | -0.14(-0.81%) |
Aug 29, 2012 | 17.55 | 17.59 | 17.47 | 17.53 | 389,527 | -0.07(-0.40%) |
Aug 27, 2012 | 17.62 | 17.67 | 17.50 | 17.60 | 264,930 | +0.01(+0.04%) |
Aug 24, 2012 | 17.42 | 17.62 | 17.36 | 17.59 | 305,758 | +0.17(+1.00%) |
Aug 23, 2012 | 17.59 | 17.64 | 17.40 | 17.42 | 528,766 | -0.16(-0.92%) |
Aug 22, 2012 | 17.56 | 17.71 | 17.47 | 17.58 | 523,696 | +0.03(+0.18%) |
Aug 21, 2012 | 17.70 | 17.76 | 17.54 | 17.55 | 620,622 | -0.14(-0.77%) |
Aug 20, 2012 | 17.70 | 17.75 | 17.62 | 17.68 | 321,312 | -0.07(-0.40%) |
Aug 17, 2012 | 17.80 | 17.81 | 17.66 | 17.75 | 295,505 | -0.01(-0.07%) |
Aug 16, 2012 | 17.79 | 17.81 | 17.70 | 17.77 | 241,727 | -0.05(-0.25%) |
Aug 15, 2012 | 17.81 | 17.90 | 17.77 | 17.81 | 266,120 | -0.03(-0.18%) |
Aug 14, 2012 | 17.79 | 17.92 | 17.73 | 17.84 | 370,976 | +0.10(+0.58%) |
Aug 13, 2012 | 17.81 | 17.84 | 17.62 | 17.74 | 688,343 | +0.05(+0.26%) |
Aug 10, 2012 | 18.07 | 18.07 | 17.69 | 17.70 | 1,487,137 | -0.36(-1.98%) |
Aug 09, 2012 | 18.16 | 18.19 | 17.96 | 18.05 | 551,273 | -0.09(-0.49%) |
Aug 08, 2012 | 18.02 | 18.16 | 17.96 | 18.14 | 680,713 | +0.11(+0.60%) |
Aug 07, 2012 | 18.09 | 18.19 | 18.02 | 18.03 | 475,470 | +0.00(+0.00%) |
Aug 06, 2012 | 18.19 | 18.34 | 18.01 | 18.03 | 510,194 | -0.19(-1.05%) |
Aug 03, 2012 | 18.18 | 18.41 | 18.02 | 18.23 | 543,152 | +0.17(+0.96%) |
Aug 02, 2012 | 18.09 | 18.20 | 17.86 | 18.05 | 365,671 | -0.09(-0.49%) |