Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.87 | 16.87 | 16.81 | 16.81 | 418,414 | -0.01(-0.03%) |
Oct 26, 2012 | 16.91 | 16.82 | 16.82 | 16.82 | 299,869 | -0.04(-0.23%) |
Oct 25, 2012 | 16.89 | 16.89 | 16.84 | 16.86 | 1,135,085 | +0.01(+0.07%) |
Oct 24, 2012 | 16.86 | 16.88 | 16.84 | 16.84 | 1,120,331 | +0.01(+0.07%) |
Oct 23, 2012 | 16.87 | 16.87 | 16.81 | 16.83 | 290,792 | +0.01(+0.07%) |
Oct 19, 2012 | 16.90 | 16.91 | 16.82 | 16.82 | 147,993 | -0.05(-0.29%) |
Oct 18, 2012 | 16.85 | 16.87 | 16.82 | 16.87 | 191,773 | +0.02(+0.13%) |
Oct 17, 2012 | 16.91 | 16.91 | 16.81 | 16.85 | 770,125 | +0.04(+0.23%) |
Oct 16, 2012 | 16.80 | 16.83 | 16.78 | 16.81 | 1,072,596 | +0.01(+0.03%) |
Oct 15, 2012 | 16.78 | 16.81 | 16.75 | 16.81 | 215,531 | +0.05(+0.30%) |
Oct 12, 2012 | 16.73 | 16.77 | 16.73 | 16.76 | 414,346 | +0.01(+0.03%) |
Oct 11, 2012 | 16.79 | 16.79 | 16.72 | 16.75 | 391,685 | -0.01(-0.03%) |
Oct 10, 2012 | 16.79 | 16.79 | 16.73 | 16.76 | 315,206 | +0.01(+0.03%) |
Oct 09, 2012 | 16.80 | 16.80 | 16.74 | 16.75 | 419,745 | -0.02(-0.13%) |
Oct 08, 2012 | 16.90 | 16.90 | 16.73 | 16.77 | 226,940 | +0.02(+0.10%) |
Oct 05, 2012 | 16.79 | 16.79 | 16.75 | 16.76 | 276,130 | +0.01(+0.07%) |
Oct 04, 2012 | 16.81 | 16.81 | 16.73 | 16.75 | 486,971 | +0.02(+0.10%) |
Oct 03, 2012 | 16.85 | 16.85 | 16.71 | 16.73 | 233,632 | +0.01(+0.07%) |
Oct 02, 2012 | 16.77 | 16.77 | 16.70 | 16.72 | 224,271 | -0.01(-0.03%) |
Oct 01, 2012 | 16.77 | 16.77 | 16.71 | 16.72 | 152,862 | -0.07(-0.39%) |
Sep 28, 2012 | 16.91 | 16.91 | 16.78 | 16.79 | 1,180,502 | -0.01(-0.07%) |
Sep 27, 2012 | 16.82 | 16.85 | 16.75 | 16.80 | 932,265 | +0.03(+0.20%) |
Sep 26, 2012 | 17.02 | 17.02 | 16.73 | 16.77 | 500,178 | -0.03(-0.16%) |
Sep 25, 2012 | 16.91 | 16.91 | 16.77 | 16.80 | 386,019 | -0.05(-0.29%) |
Sep 24, 2012 | 16.90 | 16.90 | 16.82 | 16.84 | 259,166 | +0.00(+0.00%) |
Sep 21, 2012 | 16.93 | 16.93 | 16.83 | 16.84 | 293,321 | -0.02(-0.13%) |
Sep 20, 2012 | 16.93 | 16.97 | 16.81 | 16.87 | 656,098 | -0.02(-0.13%) |
Sep 19, 2012 | 16.86 | 16.91 | 16.86 | 16.89 | 205,126 | +0.03(+0.16%) |
Sep 18, 2012 | 16.93 | 16.95 | 16.83 | 16.86 | 253,797 | -0.01(-0.03%) |
Sep 17, 2012 | 17.02 | 17.02 | 16.85 | 16.87 | 254,668 | +0.02(+0.10%) |
Sep 14, 2012 | 16.87 | 16.87 | 16.81 | 16.85 | 685,269 | +0.02(+0.13%) |
Sep 13, 2012 | 16.82 | 16.84 | 16.78 | 16.83 | 637,074 | +0.04(+0.26%) |
Sep 12, 2012 | 16.80 | 16.80 | 16.75 | 16.78 | 457,838 | +0.05(+0.30%) |
Sep 11, 2012 | 16.73 | 16.75 | 16.71 | 16.73 | 567,406 | +0.03(+0.18%) |
Sep 10, 2012 | 16.72 | 16.72 | 16.66 | 16.71 | 477,302 | +0.04(+0.22%) |
Sep 07, 2012 | 16.69 | 16.69 | 16.65 | 16.67 | 283,152 | +0.01(+0.07%) |
Sep 06, 2012 | 16.66 | 16.67 | 16.64 | 16.66 | 294,998 | +0.04(+0.23%) |
Sep 05, 2012 | 16.66 | 16.66 | 16.61 | 16.62 | 270,463 | +0.01(+0.03%) |
Sep 04, 2012 | 16.70 | 16.70 | 16.59 | 16.61 | 307,894 | -0.09(-0.53%) |
Aug 31, 2012 | 16.78 | 16.78 | 16.67 | 16.70 | 237,834 | +0.02(+0.10%) |
Aug 30, 2012 | 16.67 | 16.69 | 16.67 | 16.69 | 213,480 | -0.01(-0.07%) |
Aug 29, 2012 | 16.67 | 16.70 | 16.67 | 16.70 | 382,236 | -0.00(-0.02%) |
Aug 27, 2012 | 16.76 | 16.76 | 16.67 | 16.70 | 155,950 | +0.02(+0.12%) |
Aug 24, 2012 | 16.67 | 16.70 | 16.64 | 16.68 | 216,238 | +0.04(+0.23%) |
Aug 23, 2012 | 16.67 | 16.67 | 16.62 | 16.64 | 371,291 | +0.00(+0.00%) |
Aug 22, 2012 | 16.68 | 16.68 | 16.62 | 16.64 | 239,576 | -0.00(-0.01%) |
Aug 21, 2012 | 16.64 | 16.66 | 16.62 | 16.64 | 515,433 | +0.00(+0.01%) |
Aug 20, 2012 | 16.60 | 16.66 | 16.59 | 16.64 | 381,666 | +0.01(+0.07%) |
Aug 17, 2012 | 16.63 | 16.64 | 16.61 | 16.63 | 174,104 | +0.00(+0.03%) |
Aug 16, 2012 | 16.64 | 16.65 | 16.60 | 16.62 | 452,410 | +0.00(+0.00%) |
Aug 15, 2012 | 16.67 | 16.67 | 16.61 | 16.62 | 336,844 | -0.01(-0.07%) |
Aug 14, 2012 | 16.65 | 16.66 | 16.61 | 16.64 | 417,444 | +0.01(+0.07%) |
Aug 13, 2012 | 16.66 | 16.66 | 16.59 | 16.62 | 153,860 | +0.01(+0.03%) |
Aug 10, 2012 | 16.65 | 16.65 | 16.57 | 16.62 | 171,250 | -0.01(-0.07%) |
Aug 09, 2012 | 16.65 | 16.65 | 16.62 | 16.63 | 204,058 | +0.01(+0.03%) |
Aug 08, 2012 | 16.69 | 16.69 | 16.56 | 16.62 | 200,644 | +0.01(+0.03%) |
Aug 07, 2012 | 16.63 | 16.65 | 16.60 | 16.62 | 331,820 | +0.01(+0.03%) |
Aug 06, 2012 | 16.63 | 16.66 | 16.59 | 16.61 | 263,432 | +0.01(+0.03%) |
Aug 03, 2012 | 16.65 | 16.65 | 16.59 | 16.61 | 139,867 | +0.04(+0.27%) |
Aug 02, 2012 | 16.60 | 16.60 | 16.53 | 16.56 | 284,972 | -0.02(-0.13%) |