Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.98 | 16.18 | 15.98 | 16.00 | 4,607 | -0.05(-0.31%) |
Oct 26, 2012 | 16.05 | 16.05 | 16.05 | 0 | -0.15(-0.93%) | |
Oct 25, 2012 | 16.25 | 16.27 | 16.14 | 16.20 | 3,324 | -0.02(-0.12%) |
Oct 24, 2012 | 16.07 | 16.25 | 16.07 | 16.22 | 23,191 | +0.22(+1.37%) |
Oct 23, 2012 | 16.09 | 16.09 | 15.82 | 16.00 | 13,578 | -0.14(-0.87%) |
Oct 19, 2012 | 16.39 | 16.39 | 16.09 | 16.14 | 14,131 | -0.32(-1.94%) |
Oct 18, 2012 | 16.43 | 16.50 | 16.34 | 16.46 | 43,366 | +0.01(+0.06%) |
Oct 17, 2012 | 16.38 | 16.45 | 16.38 | 16.45 | 5,239 | +0.01(+0.06%) |
Oct 16, 2012 | 16.17 | 16.44 | 16.17 | 16.44 | 15,630 | +0.49(+3.07%) |
Oct 15, 2012 | 15.83 | 15.97 | 15.78 | 15.95 | 5,710 | -0.02(-0.13%) |
Oct 12, 2012 | 15.73 | 15.99 | 15.73 | 15.97 | 23,514 | -0.11(-0.68%) |
Oct 11, 2012 | 16.05 | 16.10 | 16.01 | 16.08 | 62,703 | +0.21(+1.32%) |
Oct 10, 2012 | 15.91 | 16.01 | 15.82 | 15.87 | 12,451 | -0.18(-1.12%) |
Oct 09, 2012 | 16.13 | 16.13 | 15.96 | 16.05 | 45,142 | -0.39(-2.37%) |
Oct 08, 2012 | 16.39 | 16.45 | 16.31 | 16.44 | 31,375 | -0.41(-2.46%) |
Oct 06, 2012 | 16.80 | 16.97 | 16.80 | 16.86 | 6,972 | +0.00(+0.00%) |
Oct 05, 2012 | 16.80 | 16.97 | 16.80 | 16.86 | 6,972 | +0.16(+0.93%) |
Oct 04, 2012 | 16.69 | 16.75 | 16.65 | 16.70 | 9,756 | +0.25(+1.52%) |
Oct 03, 2012 | 16.81 | 16.81 | 16.45 | 16.45 | 49,546 | +0.01(+0.05%) |
Oct 02, 2012 | 16.58 | 16.58 | 16.44 | 16.44 | 4,710 | -0.14(-0.84%) |
Oct 01, 2012 | 16.50 | 16.61 | 16.48 | 16.58 | 9,784 | +0.16(+0.97%) |
Sep 28, 2012 | 16.39 | 16.55 | 16.32 | 16.42 | 13,786 | -0.24(-1.44%) |
Sep 27, 2012 | 16.58 | 16.70 | 16.58 | 16.66 | 11,505 | +0.44(+2.71%) |
Sep 26, 2012 | 16.32 | 16.40 | 16.15 | 16.22 | 7,739 | -0.18(-1.10%) |
Sep 25, 2012 | 16.54 | 16.64 | 16.40 | 16.40 | 14,739 | -0.19(-1.15%) |
Sep 24, 2012 | 16.53 | 16.59 | 16.47 | 16.59 | 5,574 | +0.56(+3.49%) |
Sep 21, 2012 | 16.06 | 16.21 | 16.03 | 16.03 | 8,209 | -0.03(-0.19%) |
Sep 20, 2012 | 16.05 | 16.23 | 16.05 | 16.06 | 6,588 | -0.38(-2.31%) |
Sep 19, 2012 | 16.58 | 16.58 | 16.44 | 16.44 | 6,043 | +0.14(+0.86%) |
Sep 18, 2012 | 16.25 | 16.33 | 16.24 | 16.30 | 19,609 | +0.06(+0.37%) |
Sep 17, 2012 | 15.75 | 16.28 | 15.75 | 16.24 | 18,484 | -0.14(-0.85%) |
Sep 14, 2012 | 16.33 | 16.55 | 16.33 | 16.38 | 5,847 | +0.23(+1.42%) |
Sep 13, 2012 | 15.81 | 16.17 | 15.81 | 16.15 | 15,997 | +0.35(+2.22%) |
Sep 12, 2012 | 15.94 | 15.94 | 15.80 | 15.80 | 10,506 | -0.30(-1.86%) |
Sep 11, 2012 | 16.20 | 16.20 | 16.00 | 16.10 | 9,995 | -0.18(-1.11%) |
Sep 10, 2012 | 16.25 | 16.31 | 16.25 | 16.28 | 7,430 | -0.27(-1.63%) |
Sep 07, 2012 | 16.75 | 16.80 | 16.55 | 16.55 | 36,894 | -0.08(-0.48%) |
Sep 06, 2012 | 16.57 | 16.70 | 16.32 | 16.63 | 30,318 | +0.75(+4.72%) |
Sep 05, 2012 | 15.87 | 15.88 | 15.73 | 15.88 | 27,099 | -0.85(-5.08%) |
Sep 04, 2012 | 16.97 | 16.97 | 16.62 | 16.73 | 79,601 | +0.37(+2.26%) |
Aug 31, 2012 | 16.20 | 16.37 | 16.20 | 16.36 | 5,080 | +0.11(+0.68%) |
Aug 30, 2012 | 16.30 | 16.41 | 16.20 | 16.25 | 8,459 | -0.08(-0.49%) |
Aug 29, 2012 | 16.30 | 16.37 | 16.30 | 16.33 | 4,327 | -0.33(-1.98%) |
Aug 27, 2012 | 16.68 | 16.72 | 16.54 | 16.66 | 4,365 | +0.18(+1.09%) |
Aug 24, 2012 | 16.57 | 16.57 | 16.39 | 16.48 | 18,556 | +0.03(+0.18%) |
Aug 23, 2012 | 16.78 | 16.78 | 16.41 | 16.45 | 19,506 | -0.08(-0.48%) |
Aug 22, 2012 | 16.70 | 16.70 | 16.45 | 16.53 | 58,368 | -0.47(-2.76%) |
Aug 21, 2012 | 17.17 | 17.17 | 16.97 | 17.00 | 86,465 | -0.31(-1.79%) |
Aug 20, 2012 | 17.41 | 17.56 | 17.31 | 17.31 | 32,880 | -0.48(-2.70%) |
Aug 17, 2012 | 17.90 | 17.90 | 17.48 | 17.79 | 30,745 | +0.75(+4.40%) |
Aug 16, 2012 | 16.92 | 17.11 | 16.85 | 17.04 | 20,509 | +1.12(+7.02%) |
Aug 15, 2012 | 16.00 | 16.00 | 15.91 | 15.92 | 6,551 | +0.06(+0.41%) |
Aug 14, 2012 | 15.69 | 15.87 | 15.68 | 15.86 | 5,050 | +0.18(+1.13%) |
Aug 13, 2012 | 15.78 | 15.78 | 15.65 | 15.68 | 6,382 | -0.22(-1.38%) |
Aug 11, 2012 | 15.96 | 15.96 | 15.75 | 15.90 | 4,316 | +0.00(+0.00%) |
Aug 10, 2012 | 15.96 | 15.96 | 15.75 | 15.90 | 4,316 | +0.01(+0.06%) |
Aug 09, 2012 | 15.71 | 15.91 | 15.71 | 15.89 | 1,109 | +0.24(+1.53%) |
Aug 08, 2012 | 15.78 | 15.78 | 15.65 | 15.65 | 17,910 | -0.30(-1.88%) |
Aug 07, 2012 | 16.16 | 16.16 | 15.90 | 15.95 | 32,656 | +0.55(+3.57%) |
Aug 06, 2012 | 15.50 | 15.55 | 15.35 | 15.40 | 31,990 | +0.07(+0.46%) |
Aug 03, 2012 | 15.09 | 15.40 | 15.09 | 15.33 | 14,758 | +0.69(+4.71%) |
Aug 02, 2012 | 14.76 | 14.79 | 14.62 | 14.64 | 23,394 | -0.24(-1.61%) |