Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.31 | 16.31 | 16.25 | 16.25 | 432,920 | -0.01(-0.03%) |
Oct 26, 2012 | 16.34 | 16.25 | 16.25 | 16.25 | 310,265 | -0.04(-0.23%) |
Oct 25, 2012 | 16.32 | 16.32 | 16.28 | 16.29 | 1,174,436 | +0.01(+0.07%) |
Oct 24, 2012 | 16.29 | 16.32 | 16.28 | 16.28 | 1,159,170 | +0.01(+0.07%) |
Oct 23, 2012 | 16.30 | 16.30 | 16.24 | 16.27 | 300,873 | +0.01(+0.07%) |
Oct 19, 2012 | 16.33 | 16.34 | 16.25 | 16.26 | 153,123 | -0.05(-0.29%) |
Oct 18, 2012 | 16.29 | 16.31 | 16.25 | 16.31 | 198,421 | +0.02(+0.13%) |
Oct 17, 2012 | 16.34 | 16.34 | 16.25 | 16.29 | 796,823 | +0.04(+0.23%) |
Oct 16, 2012 | 16.24 | 16.27 | 16.22 | 16.25 | 1,109,781 | +0.01(+0.03%) |
Oct 15, 2012 | 16.22 | 16.24 | 16.18 | 16.24 | 223,003 | +0.05(+0.30%) |
Oct 12, 2012 | 16.17 | 16.21 | 16.17 | 16.20 | 428,710 | +0.01(+0.03%) |
Oct 11, 2012 | 16.23 | 16.23 | 16.16 | 16.19 | 405,264 | -0.01(-0.03%) |
Oct 10, 2012 | 16.23 | 16.23 | 16.17 | 16.20 | 326,133 | +0.01(+0.03%) |
Oct 09, 2012 | 16.23 | 16.23 | 16.18 | 16.19 | 434,296 | -0.02(-0.13%) |
Oct 08, 2012 | 16.33 | 16.33 | 16.17 | 16.21 | 234,807 | +0.02(+0.10%) |
Oct 05, 2012 | 16.23 | 16.23 | 16.19 | 16.20 | 285,703 | +0.01(+0.07%) |
Oct 04, 2012 | 16.25 | 16.25 | 16.17 | 16.18 | 503,853 | +0.02(+0.10%) |
Oct 03, 2012 | 16.29 | 16.29 | 16.15 | 16.17 | 241,731 | +0.01(+0.07%) |
Oct 02, 2012 | 16.21 | 16.21 | 16.14 | 16.16 | 232,046 | -0.01(-0.03%) |
Oct 01, 2012 | 16.21 | 16.21 | 16.15 | 16.16 | 158,162 | -0.06(-0.39%) |
Sep 28, 2012 | 16.34 | 16.34 | 16.22 | 16.23 | 1,221,428 | -0.01(-0.07%) |
Sep 27, 2012 | 16.26 | 16.29 | 16.19 | 16.24 | 964,584 | +0.03(+0.20%) |
Sep 26, 2012 | 16.45 | 16.45 | 16.17 | 16.21 | 517,519 | -0.03(-0.16%) |
Sep 25, 2012 | 16.34 | 16.34 | 16.21 | 16.23 | 399,402 | -0.05(-0.29%) |
Sep 24, 2012 | 16.33 | 16.33 | 16.26 | 16.28 | 268,150 | +0.00(+0.00%) |
Sep 21, 2012 | 16.37 | 16.37 | 16.26 | 16.28 | 303,490 | -0.02(-0.13%) |
Sep 20, 2012 | 16.37 | 16.40 | 16.25 | 16.30 | 678,844 | -0.02(-0.13%) |
Sep 19, 2012 | 16.29 | 16.34 | 16.29 | 16.32 | 212,237 | +0.03(+0.16%) |
Sep 18, 2012 | 16.37 | 16.39 | 16.26 | 16.30 | 262,596 | -0.01(-0.03%) |
Sep 17, 2012 | 16.45 | 16.45 | 16.29 | 16.30 | 263,497 | +0.02(+0.10%) |
Sep 14, 2012 | 16.30 | 16.30 | 16.25 | 16.29 | 709,026 | +0.02(+0.13%) |
Sep 13, 2012 | 16.26 | 16.27 | 16.22 | 16.26 | 659,160 | +0.04(+0.26%) |
Sep 12, 2012 | 16.23 | 16.24 | 16.19 | 16.22 | 473,710 | +0.05(+0.30%) |
Sep 11, 2012 | 16.17 | 16.19 | 16.15 | 16.17 | 587,077 | +0.03(+0.18%) |
Sep 10, 2012 | 16.16 | 16.16 | 16.10 | 16.15 | 493,849 | +0.04(+0.22%) |
Sep 07, 2012 | 16.13 | 16.13 | 16.09 | 16.11 | 292,968 | +0.01(+0.07%) |
Sep 06, 2012 | 16.10 | 16.11 | 16.08 | 16.10 | 305,225 | +0.04(+0.23%) |
Sep 05, 2012 | 16.10 | 16.10 | 16.05 | 16.06 | 279,839 | +0.01(+0.03%) |
Sep 04, 2012 | 16.14 | 16.14 | 16.04 | 16.06 | 318,568 | -0.09(-0.53%) |
Aug 31, 2012 | 16.22 | 16.22 | 16.11 | 16.14 | 246,079 | +0.02(+0.10%) |
Aug 30, 2012 | 16.12 | 16.13 | 16.12 | 16.13 | 220,881 | -0.01(-0.07%) |
Aug 29, 2012 | 16.11 | 16.14 | 16.11 | 16.14 | 395,487 | -0.00(-0.02%) |
Aug 27, 2012 | 16.20 | 16.20 | 16.12 | 16.14 | 161,356 | +0.02(+0.12%) |
Aug 24, 2012 | 16.12 | 16.14 | 16.08 | 16.12 | 223,734 | +0.04(+0.23%) |
Aug 23, 2012 | 16.11 | 16.11 | 16.06 | 16.08 | 384,162 | +0.00(+0.00%) |
Aug 22, 2012 | 16.12 | 16.12 | 16.06 | 16.08 | 247,882 | -0.00(-0.01%) |
Aug 21, 2012 | 16.08 | 16.10 | 16.07 | 16.09 | 533,302 | +0.00(+0.01%) |
Aug 20, 2012 | 16.05 | 16.10 | 16.04 | 16.08 | 394,898 | +0.01(+0.07%) |
Aug 17, 2012 | 16.07 | 16.08 | 16.06 | 16.07 | 180,139 | +0.00(+0.03%) |
Aug 16, 2012 | 16.08 | 16.09 | 16.05 | 16.07 | 468,094 | +0.00(+0.00%) |
Aug 15, 2012 | 16.11 | 16.11 | 16.06 | 16.07 | 348,521 | -0.01(-0.07%) |
Aug 14, 2012 | 16.09 | 16.10 | 16.06 | 16.08 | 431,916 | +0.01(+0.07%) |
Aug 13, 2012 | 16.10 | 16.10 | 16.04 | 16.07 | 159,194 | +0.01(+0.03%) |
Aug 10, 2012 | 16.09 | 16.09 | 16.02 | 16.06 | 177,187 | -0.01(-0.07%) |
Aug 09, 2012 | 16.09 | 16.09 | 16.06 | 16.07 | 211,132 | +0.01(+0.03%) |
Aug 08, 2012 | 16.13 | 16.13 | 16.01 | 16.07 | 207,600 | +0.01(+0.03%) |
Aug 07, 2012 | 16.07 | 16.09 | 16.05 | 16.06 | 343,323 | +0.01(+0.03%) |
Aug 06, 2012 | 16.07 | 16.10 | 16.04 | 16.06 | 272,564 | +0.01(+0.03%) |
Aug 03, 2012 | 16.09 | 16.09 | 16.03 | 16.05 | 144,716 | +0.04(+0.27%) |
Aug 02, 2012 | 16.05 | 16.05 | 15.98 | 16.01 | 294,851 | -0.02(-0.13%) |