Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.42 | 17.45 | 17.28 | 17.35 | 386,454 | +0.07(+0.41%) |
Oct 26, 2012 | 17.30 | 17.28 | 17.28 | 17.28 | 452,472 | -0.06(-0.37%) |
Oct 25, 2012 | 17.31 | 17.36 | 17.25 | 17.34 | 508,508 | +0.17(+0.99%) |
Oct 24, 2012 | 17.28 | 17.29 | 17.16 | 17.17 | 379,646 | -0.01(-0.06%) |
Oct 23, 2012 | 17.29 | 17.29 | 17.07 | 17.18 | 497,688 | -0.16(-0.90%) |
Oct 19, 2012 | 17.40 | 17.41 | 17.24 | 17.34 | 391,441 | -0.15(-0.86%) |
Oct 18, 2012 | 17.50 | 17.55 | 17.43 | 17.49 | 505,646 | -0.06(-0.35%) |
Oct 17, 2012 | 17.38 | 17.56 | 17.34 | 17.55 | 401,586 | +0.26(+1.49%) |
Oct 16, 2012 | 17.24 | 17.37 | 17.23 | 17.29 | 447,680 | +0.02(+0.09%) |
Oct 15, 2012 | 17.31 | 17.34 | 17.21 | 17.28 | 438,934 | +0.02(+0.14%) |
Oct 12, 2012 | 17.33 | 17.34 | 17.20 | 17.25 | 340,178 | -0.08(-0.46%) |
Oct 11, 2012 | 17.43 | 17.47 | 17.32 | 17.33 | 601,018 | +0.01(+0.06%) |
Oct 10, 2012 | 17.37 | 17.41 | 17.29 | 17.32 | 458,555 | -0.08(-0.47%) |
Oct 09, 2012 | 17.44 | 17.48 | 17.37 | 17.40 | 504,744 | -0.00(-0.01%) |
Oct 08, 2012 | 17.39 | 17.44 | 17.35 | 17.41 | 163,741 | -0.02(-0.14%) |
Oct 05, 2012 | 17.53 | 17.59 | 17.40 | 17.43 | 456,594 | +0.02(+0.14%) |
Oct 04, 2012 | 17.34 | 17.45 | 17.33 | 17.41 | 682,776 | +0.16(+0.92%) |
Oct 03, 2012 | 17.31 | 17.38 | 17.21 | 17.25 | 728,136 | -0.08(-0.45%) |
Oct 02, 2012 | 17.34 | 17.41 | 17.26 | 17.33 | 1,021,478 | +0.04(+0.24%) |
Oct 01, 2012 | 17.37 | 17.47 | 17.25 | 17.28 | 665,696 | +0.02(+0.12%) |
Sep 28, 2012 | 17.36 | 17.36 | 17.16 | 17.26 | 786,202 | -0.13(-0.75%) |
Sep 27, 2012 | 17.24 | 17.45 | 17.19 | 17.39 | 678,922 | +0.23(+1.31%) |
Sep 26, 2012 | 17.25 | 17.31 | 17.15 | 17.17 | 824,501 | +0.07(+0.40%) |
Sep 25, 2012 | 17.21 | 17.28 | 17.07 | 17.10 | 1,013,377 | -0.06(-0.33%) |
Sep 24, 2012 | 17.01 | 17.21 | 16.99 | 17.16 | 734,869 | +0.08(+0.44%) |
Sep 21, 2012 | 17.20 | 17.23 | 17.07 | 17.08 | 772,892 | -0.06(-0.38%) |
Sep 20, 2012 | 17.01 | 17.16 | 16.98 | 17.15 | 597,980 | +0.00(+0.00%) |
Sep 19, 2012 | 17.12 | 17.18 | 17.09 | 17.15 | 480,589 | +0.06(+0.37%) |
Sep 18, 2012 | 17.07 | 17.12 | 17.02 | 17.08 | 458,761 | +0.00(+0.01%) |
Sep 17, 2012 | 17.09 | 17.12 | 17.03 | 17.08 | 553,535 | -0.02(-0.10%) |
Sep 14, 2012 | 17.23 | 17.23 | 17.06 | 17.10 | 1,118,100 | -0.05(-0.30%) |
Sep 13, 2012 | 17.07 | 17.24 | 16.97 | 17.15 | 907,476 | +0.12(+0.73%) |
Sep 12, 2012 | 17.12 | 17.14 | 17.01 | 17.02 | 659,367 | -0.07(-0.40%) |
Sep 11, 2012 | 17.13 | 17.17 | 17.01 | 17.09 | 689,399 | +0.05(+0.30%) |
Sep 10, 2012 | 17.04 | 17.15 | 16.99 | 17.04 | 632,694 | -0.04(-0.23%) |
Sep 07, 2012 | 17.09 | 17.14 | 17.04 | 17.08 | 528,083 | +0.08(+0.49%) |
Sep 06, 2012 | 16.89 | 17.10 | 16.86 | 17.00 | 835,138 | +0.22(+1.32%) |
Sep 05, 2012 | 16.62 | 16.81 | 16.39 | 16.77 | 674,861 | +0.12(+0.74%) |
Sep 04, 2012 | 16.68 | 16.71 | 16.54 | 16.65 | 858,135 | -0.02(-0.09%) |
Aug 31, 2012 | 16.53 | 16.72 | 16.44 | 16.67 | 1,414,946 | +0.31(+1.90%) |
Aug 30, 2012 | 16.68 | 16.71 | 16.32 | 16.36 | 991,266 | -0.29(-1.75%) |
Aug 29, 2012 | 16.64 | 16.69 | 16.54 | 16.65 | 648,833 | +0.00(+0.03%) |
Aug 27, 2012 | 16.59 | 16.70 | 16.59 | 16.64 | 546,913 | +0.08(+0.49%) |
Aug 24, 2012 | 16.41 | 16.65 | 16.41 | 16.56 | 581,256 | +0.16(+0.99%) |
Aug 23, 2012 | 16.47 | 16.52 | 16.35 | 16.40 | 640,193 | -0.11(-0.64%) |
Aug 22, 2012 | 16.44 | 16.53 | 16.40 | 16.51 | 678,740 | -0.06(-0.36%) |
Aug 21, 2012 | 16.58 | 16.64 | 16.54 | 16.57 | 456,603 | +0.05(+0.27%) |
Aug 20, 2012 | 16.51 | 16.53 | 16.42 | 16.52 | 398,256 | +0.01(+0.08%) |
Aug 17, 2012 | 16.46 | 16.52 | 16.43 | 16.51 | 510,199 | +0.05(+0.33%) |
Aug 16, 2012 | 16.32 | 16.46 | 16.26 | 16.45 | 593,191 | +0.14(+0.87%) |
Aug 15, 2012 | 16.20 | 16.33 | 16.16 | 16.31 | 590,453 | +0.10(+0.61%) |
Aug 14, 2012 | 16.16 | 16.27 | 16.12 | 16.21 | 651,664 | +0.10(+0.62%) |
Aug 13, 2012 | 16.10 | 16.12 | 16.01 | 16.11 | 574,319 | -0.01(-0.08%) |
Aug 10, 2012 | 15.95 | 16.15 | 15.91 | 16.13 | 599,149 | +0.11(+0.71%) |
Aug 09, 2012 | 15.89 | 16.04 | 15.88 | 16.01 | 457,062 | +0.09(+0.54%) |
Aug 08, 2012 | 15.95 | 16.02 | 15.89 | 15.93 | 563,010 | -0.04(-0.23%) |
Aug 07, 2012 | 15.83 | 15.99 | 15.77 | 15.96 | 786,303 | +0.21(+1.33%) |
Aug 06, 2012 | 15.88 | 15.91 | 15.73 | 15.75 | 239,283 | -0.01(-0.05%) |
Aug 03, 2012 | 15.84 | 15.90 | 15.75 | 15.76 | 681,636 | +0.14(+0.92%) |
Aug 02, 2012 | 15.67 | 15.79 | 15.56 | 15.62 | 674,128 | -0.15(-0.96%) |