Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.81 | 16.91 | 16.76 | 16.91 | 1,642,563 | +0.24(+1.46%) |
Oct 26, 2012 | 16.66 | 16.66 | 16.66 | 16.66 | 28,355 | -0.02(-0.11%) |
Oct 25, 2012 | 16.68 | 16.68 | 16.52 | 16.68 | 55,215 | +0.08(+0.49%) |
Oct 24, 2012 | 16.66 | 16.70 | 16.57 | 16.60 | 37,032 | -0.13(-0.81%) |
Oct 23, 2012 | 16.57 | 16.78 | 16.55 | 16.74 | 114,585 | -0.16(-0.96%) |
Oct 19, 2012 | 17.06 | 17.06 | 16.83 | 16.90 | 40,532 | -0.22(-1.26%) |
Oct 18, 2012 | 17.07 | 17.15 | 17.02 | 17.11 | 19,727 | +0.04(+0.26%) |
Oct 17, 2012 | 17.02 | 17.07 | 16.97 | 17.07 | 33,223 | +0.14(+0.85%) |
Oct 16, 2012 | 16.78 | 16.93 | 16.78 | 16.92 | 50,156 | +0.20(+1.18%) |
Oct 15, 2012 | 16.62 | 16.73 | 16.55 | 16.73 | 32,016 | +0.15(+0.92%) |
Oct 12, 2012 | 16.60 | 16.69 | 16.53 | 16.57 | 37,876 | -0.02(-0.11%) |
Oct 11, 2012 | 16.63 | 16.71 | 16.59 | 16.59 | 36,852 | +0.09(+0.54%) |
Oct 10, 2012 | 16.64 | 16.65 | 16.50 | 16.50 | 253,356 | -0.15(-0.92%) |
Oct 09, 2012 | 16.84 | 16.84 | 16.65 | 16.65 | 15,666 | -0.19(-1.12%) |
Oct 08, 2012 | 16.79 | 16.86 | 16.79 | 16.84 | 14,959 | -0.02(-0.11%) |
Oct 05, 2012 | 17.02 | 17.02 | 16.84 | 16.86 | 58,363 | +0.06(+0.37%) |
Oct 04, 2012 | 16.79 | 16.83 | 16.69 | 16.80 | 13,165 | +0.16(+0.97%) |
Oct 03, 2012 | 16.64 | 16.70 | 16.55 | 16.64 | 18,862 | +0.01(+0.05%) |
Oct 02, 2012 | 16.66 | 16.66 | 16.57 | 16.63 | 28,592 | +0.06(+0.38%) |
Oct 01, 2012 | 16.55 | 16.71 | 16.52 | 16.57 | 48,797 | +0.02(+0.11%) |
Sep 28, 2012 | 16.52 | 16.58 | 16.45 | 16.55 | 21,125 | -0.06(-0.38%) |
Sep 27, 2012 | 16.50 | 16.63 | 16.44 | 16.61 | 31,249 | +0.18(+1.12%) |
Sep 26, 2012 | 16.50 | 16.50 | 16.36 | 16.43 | 32,517 | -0.10(-0.63%) |
Sep 25, 2012 | 16.75 | 16.80 | 16.50 | 16.53 | 60,199 | -0.29(-1.71%) |
Sep 24, 2012 | 16.76 | 16.88 | 16.74 | 16.82 | 22,305 | -0.01(-0.05%) |
Sep 21, 2012 | 17.01 | 17.01 | 16.83 | 16.83 | 264,375 | -0.09(-0.53%) |
Sep 20, 2012 | 16.98 | 16.98 | 16.82 | 16.92 | 71,716 | -0.21(-1.21%) |
Sep 19, 2012 | 16.97 | 17.14 | 16.97 | 17.12 | 65,964 | +0.13(+0.74%) |
Sep 18, 2012 | 17.01 | 17.02 | 16.93 | 17.00 | 44,864 | -0.10(-0.58%) |
Sep 17, 2012 | 17.26 | 17.26 | 17.07 | 17.10 | 28,411 | -0.17(-0.99%) |
Sep 14, 2012 | 17.16 | 17.38 | 17.13 | 17.27 | 42,761 | +0.18(+1.05%) |
Sep 13, 2012 | 16.98 | 17.14 | 16.83 | 17.09 | 73,696 | +0.08(+0.48%) |
Sep 12, 2012 | 17.01 | 17.01 | 16.89 | 17.01 | 55,052 | +0.09(+0.53%) |
Sep 11, 2012 | 16.87 | 16.96 | 16.87 | 16.92 | 48,342 | +0.06(+0.37%) |
Sep 10, 2012 | 16.87 | 16.94 | 16.85 | 16.85 | 58,510 | -0.06(-0.37%) |
Sep 07, 2012 | 16.76 | 16.95 | 16.76 | 16.92 | 307,807 | +0.21(+1.24%) |
Sep 06, 2012 | 16.38 | 16.72 | 16.38 | 16.71 | 54,267 | +0.43(+2.66%) |
Sep 05, 2012 | 16.30 | 16.35 | 16.26 | 16.28 | 31,491 | +0.01(+0.05%) |
Sep 04, 2012 | 16.24 | 16.33 | 16.10 | 16.27 | 76,182 | -0.04(-0.28%) |
Aug 31, 2012 | 16.31 | 16.35 | 16.22 | 16.31 | 32,974 | +0.13(+0.78%) |
Aug 30, 2012 | 16.23 | 16.23 | 16.13 | 16.19 | 17,435 | -0.15(-0.94%) |
Aug 29, 2012 | 16.33 | 16.36 | 16.21 | 16.34 | 19,594 | +0.00(+0.00%) |
Aug 27, 2012 | 16.34 | 16.40 | 16.30 | 16.34 | 26,708 | -0.09(-0.55%) |
Aug 24, 2012 | 16.36 | 16.48 | 16.33 | 16.43 | 19,276 | +0.01(+0.05%) |
Aug 23, 2012 | 16.51 | 16.51 | 16.38 | 16.42 | 17,781 | -0.13(-0.81%) |
Aug 22, 2012 | 16.63 | 16.64 | 16.50 | 16.56 | 76,722 | -0.13(-0.75%) |
Aug 21, 2012 | 16.76 | 16.84 | 16.66 | 16.68 | 27,132 | +0.01(+0.05%) |
Aug 20, 2012 | 16.67 | 16.70 | 16.63 | 16.67 | 21,236 | -0.07(-0.43%) |
Aug 17, 2012 | 16.67 | 16.74 | 16.65 | 16.74 | 22,742 | +0.08(+0.49%) |
Aug 16, 2012 | 16.43 | 16.68 | 16.43 | 16.66 | 58,038 | +0.21(+1.26%) |
Aug 15, 2012 | 16.35 | 16.46 | 16.33 | 16.46 | 39,052 | +0.07(+0.44%) |
Aug 14, 2012 | 16.49 | 16.49 | 16.34 | 16.39 | 43,468 | -0.05(-0.33%) |
Aug 13, 2012 | 16.47 | 16.47 | 16.31 | 16.44 | 511,672 | -0.03(-0.16%) |
Aug 10, 2012 | 16.37 | 16.48 | 16.35 | 16.47 | 154,537 | +0.02(+0.11%) |
Aug 09, 2012 | 16.37 | 16.48 | 16.37 | 16.45 | 137,541 | +0.05(+0.27%) |
Aug 08, 2012 | 16.34 | 16.42 | 16.31 | 16.40 | 33,529 | +0.01(+0.05%) |
Aug 07, 2012 | 16.22 | 16.45 | 16.22 | 16.39 | 48,656 | +0.26(+1.62%) |
Aug 06, 2012 | 16.12 | 16.19 | 16.12 | 16.13 | 12,658 | +0.08(+0.49%) |
Aug 03, 2012 | 15.97 | 16.10 | 15.97 | 16.05 | 31,966 | +0.40(+2.54%) |
Aug 02, 2012 | 15.67 | 15.79 | 15.52 | 15.66 | 46,579 | -0.15(-0.97%) |