Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.98 | 16.03 | 15.90 | 15.93 | 1,049,252 | -0.06(-0.35%) |
Oct 26, 2012 | 15.98 | 15.99 | 15.99 | 15.99 | 561,102 | +0.02(+0.13%) |
Oct 25, 2012 | 16.13 | 16.16 | 15.92 | 15.97 | 348,359 | -0.05(-0.31%) |
Oct 24, 2012 | 16.23 | 16.25 | 15.98 | 16.02 | 344,292 | -0.08(-0.51%) |
Oct 23, 2012 | 16.12 | 16.27 | 16.08 | 16.10 | 488,926 | -0.01(-0.04%) |
Oct 19, 2012 | 16.46 | 16.46 | 16.11 | 16.11 | 3,763,593 | -0.39(-2.35%) |
Oct 18, 2012 | 16.76 | 16.76 | 16.44 | 16.50 | 1,376,606 | -0.30(-1.81%) |
Oct 17, 2012 | 16.81 | 16.87 | 16.72 | 16.80 | 353,798 | -0.14(-0.84%) |
Oct 16, 2012 | 16.72 | 16.96 | 16.70 | 16.94 | 236,951 | +0.27(+1.62%) |
Oct 15, 2012 | 16.63 | 16.69 | 16.53 | 16.67 | 455,476 | +0.10(+0.62%) |
Oct 12, 2012 | 16.55 | 16.64 | 16.51 | 16.57 | 910,194 | +0.02(+0.14%) |
Oct 11, 2012 | 16.73 | 16.75 | 16.54 | 16.55 | 1,162,438 | -0.07(-0.45%) |
Oct 10, 2012 | 16.69 | 16.73 | 16.59 | 16.62 | 500,073 | -0.09(-0.53%) |
Oct 09, 2012 | 16.89 | 16.91 | 16.63 | 16.71 | 557,740 | -0.23(-1.35%) |
Oct 08, 2012 | 17.00 | 17.06 | 16.91 | 16.94 | 351,707 | -0.16(-0.94%) |
Oct 05, 2012 | 17.32 | 17.32 | 17.08 | 17.10 | 1,539,700 | -0.13(-0.76%) |
Oct 04, 2012 | 17.23 | 17.27 | 17.11 | 17.23 | 427,174 | +0.00(+0.03%) |
Oct 03, 2012 | 17.23 | 17.28 | 17.16 | 17.23 | 404,906 | +0.06(+0.36%) |
Oct 02, 2012 | 17.22 | 17.26 | 17.02 | 17.17 | 1,419,535 | +0.03(+0.19%) |
Oct 01, 2012 | 17.29 | 17.36 | 17.10 | 17.13 | 1,273,905 | -0.07(-0.38%) |
Sep 28, 2012 | 17.30 | 17.37 | 17.17 | 17.20 | 323,264 | -0.14(-0.82%) |
Sep 27, 2012 | 17.09 | 17.37 | 17.08 | 17.34 | 331,112 | +0.28(+1.65%) |
Sep 26, 2012 | 17.16 | 17.16 | 16.94 | 17.06 | 794,577 | -0.15(-0.84%) |
Sep 25, 2012 | 17.55 | 17.55 | 17.20 | 17.21 | 351,668 | -0.27(-1.57%) |
Sep 24, 2012 | 17.47 | 17.52 | 17.41 | 17.48 | 406,057 | -0.16(-0.89%) |
Sep 21, 2012 | 17.74 | 17.77 | 17.63 | 17.64 | 1,150,349 | +0.01(+0.06%) |
Sep 20, 2012 | 17.61 | 17.65 | 17.54 | 17.63 | 1,032,710 | -0.07(-0.40%) |
Sep 19, 2012 | 17.71 | 17.74 | 17.64 | 17.70 | 782,840 | -0.01(-0.04%) |
Sep 18, 2012 | 17.64 | 17.72 | 17.64 | 17.70 | 413,259 | +0.01(+0.08%) |
Sep 17, 2012 | 17.73 | 17.73 | 17.63 | 17.69 | 878,388 | -0.02(-0.13%) |
Sep 14, 2012 | 17.60 | 17.78 | 17.60 | 17.71 | 1,270,290 | +0.18(+1.02%) |
Sep 13, 2012 | 17.33 | 17.60 | 17.31 | 17.53 | 1,111,489 | +0.24(+1.36%) |
Sep 12, 2012 | 17.29 | 17.32 | 17.19 | 17.30 | 701,303 | +0.08(+0.49%) |
Sep 11, 2012 | 17.20 | 17.30 | 17.19 | 17.21 | 1,107,657 | +0.02(+0.13%) |
Sep 10, 2012 | 17.40 | 17.43 | 17.19 | 17.19 | 1,910,480 | -0.24(-1.38%) |
Sep 07, 2012 | 17.39 | 17.45 | 17.35 | 17.43 | 875,497 | -0.01(-0.06%) |
Sep 06, 2012 | 17.15 | 17.45 | 17.15 | 17.44 | 279,922 | +0.40(+2.32%) |
Sep 05, 2012 | 17.04 | 17.12 | 16.99 | 17.05 | 914,015 | -0.01(-0.07%) |
Sep 04, 2012 | 17.04 | 17.12 | 16.89 | 17.06 | 741,771 | +0.00(+0.03%) |
Aug 31, 2012 | 17.07 | 17.12 | 16.87 | 17.05 | 256,925 | +0.11(+0.65%) |
Aug 30, 2012 | 17.08 | 17.08 | 16.91 | 16.94 | 260,373 | -0.22(-1.27%) |
Aug 29, 2012 | 17.15 | 17.20 | 17.07 | 17.16 | 228,004 | +0.03(+0.20%) |
Aug 27, 2012 | 17.22 | 17.23 | 17.11 | 17.13 | 418,551 | +0.01(+0.05%) |
Aug 24, 2012 | 16.99 | 17.16 | 16.93 | 17.12 | 295,886 | +0.07(+0.42%) |
Aug 23, 2012 | 17.11 | 17.17 | 17.00 | 17.04 | 366,102 | -0.17(-0.97%) |
Aug 22, 2012 | 17.11 | 17.25 | 17.04 | 17.21 | 760,696 | +0.04(+0.21%) |
Aug 21, 2012 | 17.33 | 17.39 | 17.11 | 17.18 | 1,981,173 | -0.09(-0.55%) |
Aug 20, 2012 | 17.22 | 17.28 | 17.14 | 17.27 | 946,508 | +0.05(+0.26%) |
Aug 17, 2012 | 17.13 | 17.23 | 17.13 | 17.23 | 1,363,106 | +0.13(+0.74%) |
Aug 16, 2012 | 16.93 | 17.14 | 16.92 | 17.10 | 1,554,028 | +0.26(+1.52%) |
Aug 15, 2012 | 16.80 | 16.88 | 16.80 | 16.84 | 265,997 | +0.04(+0.24%) |
Aug 14, 2012 | 16.93 | 16.93 | 16.76 | 16.80 | 1,599,845 | -0.06(-0.38%) |
Aug 13, 2012 | 16.83 | 16.88 | 16.76 | 16.87 | 373,586 | +0.04(+0.22%) |
Aug 10, 2012 | 16.75 | 16.83 | 16.71 | 16.83 | 186,063 | +0.04(+0.24%) |
Aug 09, 2012 | 16.71 | 16.81 | 16.71 | 16.79 | 353,224 | +0.10(+0.60%) |
Aug 08, 2012 | 16.66 | 16.75 | 16.65 | 16.69 | 873,795 | +0.01(+0.05%) |
Aug 07, 2012 | 16.59 | 16.76 | 16.59 | 16.68 | 1,309,459 | +0.15(+0.92%) |
Aug 06, 2012 | 16.46 | 16.61 | 16.44 | 16.53 | 421,933 | +0.14(+0.86%) |
Aug 03, 2012 | 16.31 | 16.44 | 16.23 | 16.39 | 415,407 | +0.33(+2.09%) |
Aug 02, 2012 | 15.99 | 16.21 | 15.93 | 16.05 | 395,310 | -0.06(-0.37%) |