Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.59 | 15.77 | 15.57 | 15.62 | 23,535 | -0.01(-0.04%) |
Oct 26, 2012 | 15.69 | 15.62 | 15.62 | 15.62 | 12,879 | -0.15(-0.92%) |
Oct 25, 2012 | 15.79 | 15.88 | 15.66 | 15.77 | 3,095 | +0.05(+0.31%) |
Oct 24, 2012 | 15.84 | 15.84 | 15.57 | 15.72 | 12,926 | -0.04(-0.26%) |
Oct 23, 2012 | 15.71 | 15.89 | 15.66 | 15.76 | 27,086 | -0.01(-0.09%) |
Oct 19, 2012 | 15.86 | 15.94 | 15.76 | 15.78 | 33,665 | -0.21(-1.30%) |
Oct 18, 2012 | 16.10 | 16.20 | 15.98 | 15.98 | 35,374 | -0.18(-1.11%) |
Oct 17, 2012 | 16.01 | 16.18 | 16.01 | 16.16 | 45,871 | +0.16(+0.99%) |
Oct 16, 2012 | 15.94 | 16.06 | 15.94 | 16.00 | 12,408 | +0.19(+1.18%) |
Oct 15, 2012 | 15.84 | 15.98 | 15.76 | 15.82 | 24,630 | -0.01(-0.04%) |
Oct 12, 2012 | 16.00 | 16.00 | 15.82 | 15.82 | 12,843 | -0.17(-1.04%) |
Oct 11, 2012 | 15.93 | 16.04 | 15.89 | 15.99 | 9,683 | +0.13(+0.83%) |
Oct 10, 2012 | 15.88 | 15.88 | 15.80 | 15.86 | 12,023 | +0.02(+0.13%) |
Oct 09, 2012 | 15.82 | 15.89 | 15.77 | 15.84 | 27,337 | -0.03(-0.17%) |
Oct 08, 2012 | 15.87 | 15.96 | 15.82 | 15.87 | 10,593 | +0.04(+0.26%) |
Oct 05, 2012 | 15.63 | 16.05 | 15.62 | 15.82 | 32,020 | +0.19(+1.24%) |
Oct 04, 2012 | 15.67 | 15.73 | 15.56 | 15.63 | 56,077 | -0.03(-0.18%) |
Oct 03, 2012 | 15.70 | 15.79 | 15.65 | 15.66 | 17,202 | -0.02(-0.13%) |
Oct 02, 2012 | 15.86 | 15.91 | 15.58 | 15.68 | 49,025 | -0.18(-1.13%) |
Oct 01, 2012 | 15.91 | 16.08 | 15.78 | 15.86 | 43,957 | +0.00(+0.00%) |
Sep 28, 2012 | 15.97 | 16.20 | 15.86 | 15.86 | 33,341 | -0.17(-1.08%) |
Sep 27, 2012 | 16.13 | 16.18 | 16.00 | 16.03 | 37,613 | -0.08(-0.51%) |
Sep 26, 2012 | 16.11 | 16.26 | 16.00 | 16.11 | 91,030 | +0.04(+0.26%) |
Sep 25, 2012 | 16.38 | 16.38 | 16.07 | 16.07 | 45,991 | -0.26(-1.57%) |
Sep 24, 2012 | 16.14 | 16.38 | 16.14 | 16.33 | 33,023 | +0.01(+0.04%) |
Sep 21, 2012 | 16.38 | 16.38 | 16.11 | 16.32 | 66,079 | -0.08(-0.51%) |
Sep 20, 2012 | 16.45 | 16.53 | 16.38 | 16.40 | 10,636 | -0.08(-0.46%) |
Sep 19, 2012 | 16.36 | 16.49 | 16.36 | 16.48 | 18,072 | +0.14(+0.85%) |
Sep 18, 2012 | 16.29 | 16.40 | 16.26 | 16.34 | 13,979 | +0.03(+0.21%) |
Sep 17, 2012 | 16.30 | 16.52 | 16.18 | 16.31 | 29,072 | -0.05(-0.30%) |
Sep 14, 2012 | 16.25 | 16.45 | 16.25 | 16.36 | 35,633 | +0.07(+0.42%) |
Sep 13, 2012 | 16.29 | 16.41 | 16.14 | 16.29 | 63,569 | +0.10(+0.60%) |
Sep 12, 2012 | 16.19 | 16.23 | 16.00 | 16.19 | 17,505 | +0.06(+0.39%) |
Sep 11, 2012 | 15.87 | 16.13 | 15.82 | 16.13 | 67,268 | +0.21(+1.35%) |
Sep 10, 2012 | 16.11 | 16.12 | 15.84 | 15.91 | 17,203 | -0.06(-0.39%) |
Sep 07, 2012 | 16.27 | 16.27 | 15.94 | 15.98 | 24,392 | -0.20(-1.24%) |
Sep 06, 2012 | 16.07 | 16.22 | 15.92 | 16.18 | 27,853 | +0.17(+1.04%) |
Sep 05, 2012 | 16.01 | 16.07 | 15.91 | 16.01 | 24,756 | +0.12(+0.74%) |
Sep 04, 2012 | 15.89 | 16.08 | 15.83 | 15.89 | 61,843 | -0.04(-0.26%) |
Aug 31, 2012 | 16.00 | 16.13 | 15.89 | 15.93 | 24,685 | +0.01(+0.04%) |
Aug 30, 2012 | 16.14 | 16.14 | 15.93 | 15.93 | 5,548 | -0.23(-1.45%) |
Aug 29, 2012 | 15.96 | 16.17 | 15.89 | 16.16 | 22,115 | +0.06(+0.39%) |
Aug 27, 2012 | 16.13 | 16.13 | 16.00 | 16.10 | 34,710 | -0.01(-0.09%) |
Aug 24, 2012 | 16.06 | 16.21 | 15.97 | 16.11 | 13,992 | +0.00(+0.00%) |
Aug 23, 2012 | 16.25 | 16.25 | 16.07 | 16.11 | 5,454 | -0.12(-0.77%) |
Aug 22, 2012 | 16.29 | 16.29 | 16.21 | 16.24 | 2,322 | +0.01(+0.09%) |
Aug 21, 2012 | 16.38 | 16.38 | 16.05 | 16.22 | 51,238 | -0.11(-0.68%) |
Aug 20, 2012 | 16.26 | 16.37 | 16.13 | 16.34 | 45,206 | +0.01(+0.08%) |
Aug 17, 2012 | 16.30 | 16.40 | 16.08 | 16.32 | 15,681 | -0.05(-0.30%) |
Aug 16, 2012 | 16.27 | 16.37 | 16.01 | 16.37 | 12,225 | +0.08(+0.47%) |
Aug 15, 2012 | 16.19 | 16.34 | 16.11 | 16.29 | 18,665 | +0.29(+1.81%) |
Aug 14, 2012 | 16.22 | 16.32 | 15.98 | 16.00 | 8,363 | -0.26(-1.57%) |
Aug 13, 2012 | 16.18 | 16.31 | 16.05 | 16.26 | 9,703 | +0.01(+0.08%) |
Aug 10, 2012 | 16.29 | 16.36 | 16.22 | 16.25 | 4,711 | +0.01(+0.04%) |
Aug 09, 2012 | 16.18 | 16.30 | 16.16 | 16.24 | 10,499 | -0.05(-0.30%) |
Aug 08, 2012 | 16.39 | 16.39 | 16.11 | 16.29 | 10,127 | -0.19(-1.17%) |
Aug 07, 2012 | 16.51 | 16.51 | 16.31 | 16.48 | 29,091 | +0.12(+0.76%) |
Aug 06, 2012 | 16.78 | 16.78 | 16.31 | 16.36 | 34,510 | -0.40(-2.39%) |
Aug 03, 2012 | 16.31 | 16.81 | 16.31 | 16.76 | 56,166 | +0.73(+4.57%) |
Aug 02, 2012 | 15.75 | 16.34 | 15.69 | 16.02 | 32,833 | +0.29(+1.84%) |