Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.53 | 16.75 | 16.45 | 16.74 | 963,767 | +0.10(+0.63%) |
Oct 26, 2012 | 16.83 | 16.63 | 16.63 | 16.63 | 980,194 | -0.42(-2.44%) |
Oct 25, 2012 | 17.28 | 17.33 | 16.91 | 17.05 | 686,398 | -0.16(-0.95%) |
Oct 24, 2012 | 17.24 | 17.30 | 17.09 | 17.21 | 562,322 | -0.01(-0.04%) |
Oct 23, 2012 | 17.25 | 17.30 | 17.06 | 17.22 | 352,192 | -0.23(-1.31%) |
Oct 19, 2012 | 17.58 | 17.70 | 17.39 | 17.45 | 689,165 | -0.21(-1.18%) |
Oct 18, 2012 | 17.45 | 17.68 | 17.36 | 17.65 | 418,044 | +0.23(+1.34%) |
Oct 17, 2012 | 17.21 | 17.43 | 17.14 | 17.42 | 674,816 | +0.20(+1.13%) |
Oct 16, 2012 | 17.30 | 17.39 | 17.17 | 17.23 | 555,675 | -0.05(-0.26%) |
Oct 15, 2012 | 17.24 | 17.35 | 17.10 | 17.27 | 394,670 | +0.05(+0.26%) |
Oct 12, 2012 | 17.34 | 17.45 | 17.21 | 17.23 | 333,118 | -0.13(-0.75%) |
Oct 11, 2012 | 17.35 | 17.49 | 17.31 | 17.36 | 380,169 | +0.07(+0.38%) |
Oct 10, 2012 | 17.22 | 17.33 | 17.15 | 17.29 | 438,990 | +0.08(+0.45%) |
Oct 09, 2012 | 17.33 | 17.40 | 17.18 | 17.21 | 776,540 | -0.08(-0.49%) |
Oct 08, 2012 | 17.37 | 17.41 | 17.29 | 17.30 | 441,047 | -0.17(-0.97%) |
Oct 05, 2012 | 17.49 | 17.62 | 17.44 | 17.47 | 403,340 | +0.00(+0.00%) |
Oct 04, 2012 | 17.56 | 17.68 | 17.34 | 17.47 | 590,121 | -0.03(-0.15%) |
Oct 03, 2012 | 17.52 | 17.68 | 17.49 | 17.49 | 574,449 | +0.03(+0.19%) |
Oct 02, 2012 | 17.43 | 17.58 | 17.38 | 17.46 | 666,724 | +0.08(+0.49%) |
Oct 01, 2012 | 17.52 | 17.57 | 17.20 | 17.38 | 877,896 | -0.08(-0.48%) |
Sep 28, 2012 | 17.49 | 17.64 | 17.44 | 17.46 | 805,098 | -0.03(-0.15%) |
Sep 27, 2012 | 17.62 | 17.66 | 17.43 | 17.49 | 751,417 | -0.11(-0.63%) |
Sep 26, 2012 | 17.62 | 17.76 | 17.57 | 17.60 | 711,377 | +0.02(+0.11%) |
Sep 25, 2012 | 17.96 | 18.03 | 17.58 | 17.58 | 983,010 | -0.35(-1.93%) |
Sep 24, 2012 | 18.05 | 18.18 | 17.90 | 17.92 | 537,027 | -0.12(-0.65%) |
Sep 21, 2012 | 18.31 | 18.31 | 18.04 | 18.04 | 806,421 | +0.00(+0.00%) |
Sep 20, 2012 | 18.24 | 18.34 | 17.93 | 18.04 | 1,052,514 | -0.23(-1.28%) |
Sep 19, 2012 | 18.48 | 18.54 | 18.27 | 18.27 | 668,438 | -0.21(-1.16%) |
Sep 18, 2012 | 18.58 | 18.62 | 18.36 | 18.49 | 710,838 | -0.17(-0.91%) |
Sep 17, 2012 | 18.58 | 18.75 | 18.55 | 18.66 | 576,995 | +0.01(+0.03%) |
Sep 14, 2012 | 18.48 | 18.74 | 18.44 | 18.65 | 804,687 | +0.23(+1.24%) |
Sep 13, 2012 | 18.19 | 18.50 | 18.10 | 18.42 | 1,017,985 | +0.25(+1.40%) |
Sep 12, 2012 | 18.03 | 18.18 | 17.84 | 18.17 | 685,951 | +0.30(+1.68%) |
Sep 11, 2012 | 17.71 | 17.87 | 17.66 | 17.87 | 598,215 | +0.15(+0.87%) |
Sep 10, 2012 | 17.74 | 17.77 | 17.64 | 17.72 | 434,778 | -0.06(-0.36%) |
Sep 07, 2012 | 17.72 | 17.81 | 17.68 | 17.78 | 736,137 | +0.07(+0.40%) |
Sep 06, 2012 | 17.57 | 17.76 | 17.57 | 17.71 | 907,848 | +0.17(+0.95%) |
Sep 05, 2012 | 17.57 | 17.67 | 17.52 | 17.54 | 966,580 | +0.01(+0.07%) |
Sep 04, 2012 | 17.31 | 17.54 | 17.24 | 17.53 | 584,501 | +0.23(+1.34%) |
Aug 31, 2012 | 17.39 | 17.43 | 17.25 | 17.30 | 781,064 | +0.02(+0.11%) |
Aug 30, 2012 | 17.21 | 17.32 | 17.18 | 17.28 | 450,105 | +0.03(+0.15%) |
Aug 29, 2012 | 17.21 | 17.33 | 17.14 | 17.25 | 566,205 | +0.03(+0.15%) |
Aug 27, 2012 | 17.19 | 17.28 | 17.13 | 17.23 | 758,392 | +0.05(+0.26%) |
Aug 24, 2012 | 17.07 | 17.23 | 17.00 | 17.18 | 523,995 | +0.08(+0.45%) |
Aug 23, 2012 | 17.14 | 17.22 | 17.03 | 17.10 | 473,585 | -0.03(-0.19%) |
Aug 22, 2012 | 17.06 | 17.21 | 16.92 | 17.14 | 689,830 | +0.07(+0.42%) |
Aug 21, 2012 | 17.23 | 17.29 | 17.05 | 17.06 | 951,938 | -0.05(-0.30%) |
Aug 20, 2012 | 17.08 | 17.19 | 16.95 | 17.12 | 777,999 | +0.00(+0.00%) |
Aug 17, 2012 | 17.01 | 17.12 | 16.89 | 17.12 | 664,795 | +0.04(+0.23%) |
Aug 16, 2012 | 16.99 | 17.09 | 16.92 | 17.08 | 477,360 | +0.06(+0.34%) |
Aug 15, 2012 | 16.82 | 17.03 | 16.81 | 17.02 | 546,116 | +0.13(+0.76%) |
Aug 14, 2012 | 17.01 | 17.03 | 16.81 | 16.89 | 415,508 | -0.04(-0.23%) |
Aug 13, 2012 | 16.92 | 16.95 | 16.78 | 16.93 | 418,213 | -0.02(-0.11%) |
Aug 10, 2012 | 16.87 | 16.97 | 16.83 | 16.95 | 735,715 | -0.04(-0.23%) |
Aug 09, 2012 | 17.09 | 17.11 | 16.90 | 16.99 | 578,387 | -0.11(-0.64%) |
Aug 08, 2012 | 17.05 | 17.14 | 16.88 | 17.10 | 796,607 | +0.02(+0.11%) |
Aug 07, 2012 | 17.17 | 17.23 | 17.04 | 17.08 | 694,633 | -0.06(-0.34%) |
Aug 06, 2012 | 16.99 | 17.15 | 16.94 | 17.14 | 687,076 | +0.14(+0.83%) |
Aug 03, 2012 | 16.96 | 17.18 | 16.90 | 16.99 | 1,132,629 | +0.17(+1.03%) |
Aug 02, 2012 | 16.92 | 17.05 | 16.70 | 16.82 | 1,439,273 | -0.13(-0.76%) |