Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.37 | 16.53 | 16.37 | 16.45 | 21,035 | -0.10(-0.60%) |
Oct 26, 2012 | 16.60 | 16.55 | 16.55 | 16.55 | 6,900 | -0.04(-0.24%) |
Oct 25, 2012 | 16.59 | 16.62 | 16.58 | 16.59 | 5,970 | -0.01(-0.06%) |
Oct 24, 2012 | 16.60 | 16.62 | 16.55 | 16.60 | 2,669 | +0.02(+0.12%) |
Oct 23, 2012 | 16.71 | 16.74 | 16.41 | 16.58 | 12,053 | -0.03(-0.18%) |
Oct 19, 2012 | 16.72 | 16.72 | 16.53 | 16.61 | 6,573 | -0.10(-0.60%) |
Oct 18, 2012 | 16.70 | 16.71 | 16.70 | 16.71 | 4,642 | +0.00(+0.00%) |
Oct 17, 2012 | 16.76 | 16.76 | 16.66 | 16.71 | 13,286 | -0.04(-0.24%) |
Oct 16, 2012 | 16.53 | 16.75 | 16.53 | 16.75 | 7,858 | +0.16(+0.96%) |
Oct 15, 2012 | 16.48 | 16.59 | 16.48 | 16.59 | 9,937 | +0.07(+0.42%) |
Oct 12, 2012 | 16.59 | 16.70 | 16.36 | 16.52 | 9,824 | -0.11(-0.66%) |
Oct 11, 2012 | 16.66 | 16.70 | 16.63 | 16.63 | 7,525 | -0.04(-0.24%) |
Oct 10, 2012 | 16.74 | 16.74 | 16.67 | 16.67 | 9,546 | -0.13(-0.77%) |
Oct 09, 2012 | 16.70 | 16.80 | 16.70 | 16.80 | 8,851 | -0.01(-0.06%) |
Oct 08, 2012 | 16.72 | 16.90 | 16.71 | 16.81 | 9,820 | -0.04(-0.24%) |
Oct 05, 2012 | 16.83 | 16.96 | 16.83 | 16.85 | 6,687 | -0.03(-0.19%) |
Oct 04, 2012 | 16.79 | 16.91 | 16.78 | 16.88 | 6,045 | +0.05(+0.30%) |
Oct 03, 2012 | 16.72 | 16.85 | 16.72 | 16.83 | 6,366 | +0.05(+0.30%) |
Oct 02, 2012 | 16.74 | 16.81 | 16.74 | 16.78 | 5,852 | +0.00(+0.00%) |
Oct 01, 2012 | 16.75 | 16.88 | 16.72 | 16.78 | 16,503 | -0.01(-0.06%) |
Sep 28, 2012 | 16.82 | 16.83 | 16.72 | 16.79 | 16,529 | +0.01(+0.06%) |
Sep 27, 2012 | 16.74 | 16.78 | 16.67 | 16.78 | 12,860 | +0.12(+0.72%) |
Sep 26, 2012 | 16.74 | 16.77 | 16.64 | 16.66 | 16,658 | -0.05(-0.30%) |
Sep 25, 2012 | 16.70 | 16.79 | 16.70 | 16.71 | 10,299 | -0.04(-0.24%) |
Sep 24, 2012 | 16.74 | 16.83 | 16.74 | 16.75 | 5,523 | -0.07(-0.42%) |
Sep 21, 2012 | 16.73 | 16.83 | 16.73 | 16.82 | 3,386 | +0.08(+0.48%) |
Sep 20, 2012 | 16.81 | 16.81 | 16.73 | 16.74 | 8,786 | -0.02(-0.12%) |
Sep 19, 2012 | 16.70 | 16.81 | 16.70 | 16.76 | 5,796 | +0.02(+0.12%) |
Sep 18, 2012 | 16.64 | 16.82 | 16.62 | 16.74 | 7,224 | +0.10(+0.60%) |
Sep 17, 2012 | 16.64 | 16.79 | 16.63 | 16.64 | 10,324 | +0.00(+0.00%) |
Sep 14, 2012 | 16.63 | 16.74 | 16.63 | 16.64 | 11,105 | -0.05(-0.30%) |
Sep 13, 2012 | 16.60 | 16.69 | 16.52 | 16.69 | 15,268 | +0.12(+0.72%) |
Sep 12, 2012 | 16.51 | 16.63 | 16.51 | 16.57 | 17,335 | +0.05(+0.30%) |
Sep 11, 2012 | 16.43 | 16.55 | 16.41 | 16.52 | 15,701 | -0.02(-0.12%) |
Sep 10, 2012 | 16.67 | 16.67 | 16.49 | 16.54 | 10,781 | -0.02(-0.11%) |
Sep 07, 2012 | 16.48 | 16.61 | 16.47 | 16.56 | 38,366 | +0.08(+0.48%) |
Sep 06, 2012 | 16.40 | 16.50 | 16.40 | 16.48 | 22,757 | +0.02(+0.12%) |
Sep 05, 2012 | 16.34 | 16.46 | 16.34 | 16.46 | 12,232 | +0.06(+0.37%) |
Sep 04, 2012 | 16.35 | 16.40 | 16.33 | 16.40 | 7,486 | +0.04(+0.24%) |
Aug 31, 2012 | 16.32 | 16.36 | 16.32 | 16.36 | 1,708 | +0.01(+0.06%) |
Aug 30, 2012 | 16.43 | 16.47 | 16.33 | 16.35 | 5,934 | -0.05(-0.30%) |
Aug 29, 2012 | 16.47 | 16.51 | 16.39 | 16.40 | 2,065 | -0.07(-0.41%) |
Aug 27, 2012 | 16.44 | 16.50 | 16.40 | 16.47 | 3,242 | +0.04(+0.23%) |
Aug 24, 2012 | 16.49 | 16.56 | 16.43 | 16.43 | 5,736 | -0.03(-0.18%) |
Aug 23, 2012 | 16.56 | 16.60 | 16.46 | 16.46 | 4,659 | -0.08(-0.48%) |
Aug 22, 2012 | 16.66 | 16.66 | 16.51 | 16.54 | 6,300 | -0.11(-0.66%) |
Aug 21, 2012 | 16.48 | 16.67 | 16.48 | 16.65 | 10,337 | +0.10(+0.60%) |
Aug 20, 2012 | 16.49 | 16.58 | 16.49 | 16.55 | 9,794 | +0.02(+0.12%) |
Aug 17, 2012 | 16.62 | 16.63 | 16.53 | 16.53 | 4,663 | -0.07(-0.42%) |
Aug 16, 2012 | 16.48 | 16.60 | 16.48 | 16.60 | 4,902 | +0.10(+0.61%) |
Aug 15, 2012 | 16.52 | 16.53 | 16.46 | 16.50 | 5,202 | -0.03(-0.18%) |
Aug 14, 2012 | 16.48 | 16.53 | 16.48 | 16.53 | 5,823 | -0.02(-0.12%) |
Aug 13, 2012 | 16.46 | 16.56 | 16.29 | 16.55 | 12,253 | +0.12(+0.73%) |
Aug 10, 2012 | 16.48 | 16.56 | 16.40 | 16.43 | 8,251 | -0.01(-0.05%) |
Aug 09, 2012 | 16.48 | 16.51 | 16.39 | 16.44 | 2,166 | -0.03(-0.20%) |
Aug 08, 2012 | 16.50 | 16.51 | 16.41 | 16.47 | 7,102 | +0.07(+0.43%) |
Aug 07, 2012 | 16.35 | 16.53 | 16.35 | 16.40 | 6,195 | -0.02(-0.12%) |
Aug 06, 2012 | 16.38 | 16.44 | 16.33 | 16.42 | 5,649 | +0.14(+0.86%) |
Aug 03, 2012 | 16.26 | 16.43 | 16.26 | 16.28 | 8,245 | +0.05(+0.31%) |
Aug 02, 2012 | 16.31 | 16.31 | 16.17 | 16.23 | 5,147 | -0.10(-0.61%) |