Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.19 | 16.33 | 15.80 | 15.80 | 131,200 | -0.22(-1.35%) |
Oct 26, 2012 | 16.09 | 16.02 | 16.02 | 16.02 | 168,648 | -0.07(-0.43%) |
Oct 25, 2012 | 16.19 | 16.37 | 16.03 | 16.09 | 311,318 | +0.02(+0.10%) |
Oct 24, 2012 | 16.19 | 16.33 | 16.02 | 16.07 | 155,904 | -0.09(-0.57%) |
Oct 23, 2012 | 16.07 | 16.21 | 15.96 | 16.16 | 101,534 | -0.06(-0.38%) |
Oct 19, 2012 | 16.11 | 16.29 | 15.89 | 16.23 | 85,979 | +0.10(+0.62%) |
Oct 18, 2012 | 16.18 | 16.30 | 16.05 | 16.13 | 114,795 | -0.12(-0.76%) |
Oct 17, 2012 | 16.19 | 16.33 | 16.15 | 16.25 | 147,335 | +0.10(+0.62%) |
Oct 16, 2012 | 16.23 | 16.29 | 15.67 | 16.15 | 338,579 | +0.04(+0.24%) |
Oct 15, 2012 | 16.37 | 16.43 | 15.86 | 16.11 | 245,350 | -0.29(-1.75%) |
Oct 12, 2012 | 16.64 | 16.69 | 16.05 | 16.40 | 189,325 | -0.15(-0.88%) |
Oct 11, 2012 | 16.81 | 16.92 | 16.52 | 16.54 | 90,186 | -0.15(-0.92%) |
Oct 10, 2012 | 16.81 | 17.00 | 16.31 | 16.70 | 118,167 | -0.12(-0.69%) |
Oct 09, 2012 | 16.40 | 17.00 | 16.34 | 16.81 | 115,743 | +0.42(+2.59%) |
Oct 08, 2012 | 16.53 | 16.66 | 16.30 | 16.39 | 135,252 | -0.04(-0.23%) |
Oct 05, 2012 | 16.85 | 17.03 | 16.33 | 16.43 | 178,756 | -0.41(-2.43%) |
Oct 04, 2012 | 16.84 | 17.17 | 16.61 | 16.84 | 226,992 | +0.18(+1.06%) |
Oct 03, 2012 | 16.95 | 16.99 | 16.65 | 16.66 | 96,518 | -0.29(-1.73%) |
Oct 02, 2012 | 16.95 | 17.17 | 16.61 | 16.95 | 173,273 | +0.18(+1.06%) |
Oct 01, 2012 | 16.96 | 17.04 | 16.73 | 16.77 | 175,439 | -0.19(-1.09%) |
Sep 28, 2012 | 16.77 | 17.02 | 16.67 | 16.96 | 186,535 | +0.07(+0.41%) |
Sep 27, 2012 | 17.20 | 17.47 | 16.58 | 16.89 | 359,476 | -0.02(-0.09%) |
Sep 26, 2012 | 17.71 | 17.89 | 16.78 | 16.90 | 363,638 | -0.62(-3.52%) |
Sep 25, 2012 | 17.70 | 18.33 | 16.96 | 17.52 | 351,330 | -0.01(-0.04%) |
Sep 24, 2012 | 17.30 | 17.73 | 17.15 | 17.53 | 290,953 | +0.48(+2.80%) |
Sep 21, 2012 | 16.59 | 17.15 | 16.58 | 17.05 | 315,230 | +0.62(+3.80%) |
Sep 20, 2012 | 16.30 | 16.67 | 16.26 | 16.43 | 307,448 | +0.07(+0.42%) |
Sep 19, 2012 | 16.96 | 16.96 | 16.34 | 16.36 | 241,654 | -0.60(-3.55%) |
Sep 18, 2012 | 16.45 | 16.96 | 16.43 | 16.96 | 248,996 | +0.57(+3.48%) |
Sep 17, 2012 | 16.75 | 17.11 | 16.31 | 16.39 | 312,737 | -0.35(-2.12%) |
Sep 14, 2012 | 16.84 | 17.15 | 16.65 | 16.74 | 367,322 | +0.17(+1.02%) |
Sep 13, 2012 | 16.53 | 16.81 | 16.19 | 16.57 | 242,552 | +0.15(+0.89%) |
Sep 12, 2012 | 16.27 | 16.57 | 16.27 | 16.43 | 231,712 | +0.05(+0.28%) |
Sep 11, 2012 | 16.40 | 16.50 | 16.23 | 16.38 | 319,889 | -0.12(-0.70%) |
Sep 10, 2012 | 16.15 | 16.84 | 16.08 | 16.50 | 374,911 | +0.68(+4.29%) |
Sep 07, 2012 | 15.72 | 15.95 | 15.49 | 15.82 | 195,609 | +0.17(+1.08%) |
Sep 06, 2012 | 15.26 | 15.74 | 15.09 | 15.65 | 509,762 | +0.42(+2.73%) |
Sep 05, 2012 | 15.02 | 15.41 | 14.95 | 15.23 | 445,667 | +0.29(+1.91%) |
Sep 04, 2012 | 15.02 | 15.03 | 14.89 | 14.95 | 102,237 | -0.08(-0.50%) |
Aug 31, 2012 | 15.03 | 15.03 | 14.88 | 15.02 | 64,960 | +0.18(+1.19%) |
Aug 30, 2012 | 15.03 | 15.03 | 14.85 | 14.85 | 145,507 | -0.14(-0.93%) |
Aug 29, 2012 | 15.07 | 15.08 | 14.94 | 14.98 | 117,515 | -0.02(-0.15%) |
Aug 27, 2012 | 15.11 | 15.11 | 14.76 | 15.01 | 209,666 | +0.05(+0.36%) |
Aug 24, 2012 | 14.77 | 15.48 | 14.76 | 14.95 | 521,098 | -0.09(-0.61%) |
Aug 23, 2012 | 14.84 | 15.15 | 14.35 | 15.05 | 438,638 | +0.18(+1.24%) |
Aug 22, 2012 | 14.91 | 15.02 | 14.80 | 14.86 | 403,070 | -0.11(-0.72%) |
Aug 21, 2012 | 15.03 | 15.26 | 14.84 | 14.97 | 444,097 | -0.06(-0.41%) |
Aug 20, 2012 | 15.10 | 15.29 | 14.85 | 15.03 | 495,085 | +0.01(+0.05%) |
Aug 17, 2012 | 15.25 | 15.38 | 14.80 | 15.02 | 1,381,455 | -0.39(-2.55%) |