Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.96 | 17.04 | 16.96 | 17.00 | 293,820 | +0.09(+0.55%) |
Oct 26, 2012 | 16.95 | 16.91 | 16.91 | 16.91 | 241,000 | -0.00(-0.03%) |
Oct 25, 2012 | 16.95 | 16.96 | 16.90 | 16.92 | 234,410 | +0.12(+0.70%) |
Oct 24, 2012 | 16.89 | 16.93 | 16.78 | 16.80 | 559,970 | -0.06(-0.37%) |
Oct 23, 2012 | 16.92 | 16.92 | 16.84 | 16.86 | 357,370 | -0.15(-0.90%) |
Oct 19, 2012 | 17.17 | 17.17 | 16.89 | 17.02 | 962,240 | -0.18(-1.05%) |
Oct 18, 2012 | 17.21 | 17.25 | 17.19 | 17.20 | 171,450 | -0.08(-0.47%) |
Oct 17, 2012 | 17.25 | 17.32 | 17.22 | 17.28 | 398,150 | +0.01(+0.08%) |
Oct 16, 2012 | 17.21 | 17.27 | 17.19 | 17.26 | 335,350 | +0.11(+0.62%) |
Oct 15, 2012 | 17.23 | 17.24 | 17.06 | 17.16 | 1,036,540 | -0.18(-1.03%) |
Oct 12, 2012 | 17.45 | 17.46 | 17.30 | 17.34 | 380,730 | -0.13(-0.73%) |
Oct 11, 2012 | 17.46 | 17.52 | 17.45 | 17.46 | 236,730 | +0.05(+0.26%) |
Oct 10, 2012 | 17.38 | 17.45 | 17.38 | 17.42 | 861,090 | -0.01(-0.06%) |
Oct 09, 2012 | 17.52 | 17.55 | 17.40 | 17.43 | 990,600 | -0.11(-0.62%) |
Oct 08, 2012 | 17.50 | 17.56 | 17.50 | 17.54 | 416,970 | -0.06(-0.36%) |
Oct 05, 2012 | 17.62 | 17.67 | 17.54 | 17.60 | 586,280 | -0.09(-0.54%) |
Oct 04, 2012 | 17.66 | 17.74 | 17.63 | 17.70 | 1,959,620 | +0.12(+0.67%) |
Oct 03, 2012 | 17.59 | 17.59 | 17.53 | 17.58 | 250,550 | +0.04(+0.21%) |
Oct 02, 2012 | 17.58 | 17.60 | 17.50 | 17.54 | 1,089,370 | -0.03(-0.15%) |
Oct 01, 2012 | 17.62 | 17.68 | 17.51 | 17.57 | 652,850 | +0.04(+0.22%) |
Sep 28, 2012 | 17.54 | 17.55 | 17.48 | 17.53 | 552,950 | -0.04(-0.23%) |
Sep 27, 2012 | 17.44 | 17.58 | 17.42 | 17.57 | 282,570 | +0.26(+1.51%) |
Sep 26, 2012 | 17.28 | 17.33 | 17.17 | 17.31 | 2,292,480 | -0.09(-0.55%) |
Sep 25, 2012 | 17.51 | 17.54 | 17.39 | 17.40 | 488,160 | -0.03(-0.19%) |
Sep 24, 2012 | 17.40 | 17.46 | 17.39 | 17.44 | 703,070 | -0.09(-0.52%) |
Sep 21, 2012 | 17.62 | 17.64 | 17.49 | 17.53 | 635,130 | +0.05(+0.29%) |
Sep 20, 2012 | 17.44 | 17.49 | 17.37 | 17.48 | 737,840 | -0.03(-0.15%) |
Sep 19, 2012 | 17.52 | 17.53 | 17.46 | 17.50 | 706,910 | +0.00(+0.00%) |
Sep 18, 2012 | 17.41 | 17.51 | 17.41 | 17.50 | 689,840 | +0.13(+0.75%) |
Sep 17, 2012 | 17.51 | 17.52 | 17.34 | 17.38 | 790,270 | -0.14(-0.82%) |
Sep 14, 2012 | 17.52 | 17.55 | 17.47 | 17.52 | 2,532,330 | +0.06(+0.33%) |
Sep 13, 2012 | 17.11 | 17.51 | 16.97 | 17.46 | 1,668,080 | +0.34(+1.99%) |
Sep 12, 2012 | 17.22 | 17.22 | 17.05 | 17.12 | 824,020 | -0.00(-0.02%) |
Sep 11, 2012 | 17.15 | 17.18 | 17.11 | 17.12 | 448,390 | +0.06(+0.38%) |
Sep 10, 2012 | 17.11 | 17.14 | 17.05 | 17.06 | 692,100 | -0.12(-0.67%) |
Sep 07, 2012 | 17.10 | 17.23 | 17.07 | 17.17 | 895,300 | +0.36(+2.17%) |
Sep 06, 2012 | 16.84 | 16.90 | 16.81 | 16.81 | 685,460 | +0.06(+0.38%) |
Sep 05, 2012 | 16.73 | 16.75 | 16.70 | 16.75 | 344,010 | -0.02(-0.14%) |
Sep 04, 2012 | 16.73 | 16.80 | 16.69 | 16.77 | 873,170 | +0.04(+0.23%) |
Aug 31, 2012 | 16.43 | 16.73 | 16.20 | 16.73 | 1,496,210 | +0.37(+2.27%) |
Aug 30, 2012 | 16.44 | 16.44 | 16.32 | 16.36 | 694,960 | -0.01(-0.07%) |
Aug 29, 2012 | 16.47 | 16.47 | 16.32 | 16.37 | 420,240 | -0.08(-0.47%) |
Aug 27, 2012 | 16.49 | 16.54 | 16.45 | 16.45 | 1,056,490 | -0.06(-0.36%) |
Aug 24, 2012 | 16.50 | 16.54 | 16.47 | 16.51 | 532,780 | +0.01(+0.04%) |
Aug 23, 2012 | 16.45 | 16.55 | 16.44 | 16.50 | 1,156,970 | +0.14(+0.87%) |
Aug 22, 2012 | 16.23 | 16.37 | 16.16 | 16.36 | 1,192,220 | +0.17(+1.07%) |
Aug 21, 2012 | 16.18 | 16.22 | 16.18 | 16.19 | 703,240 | +0.16(+1.00%) |
Aug 20, 2012 | 15.95 | 16.04 | 15.95 | 16.03 | 263,400 | +0.05(+0.31%) |
Aug 17, 2012 | 16.01 | 16.01 | 15.93 | 15.98 | 274,770 | +0.03(+0.16%) |
Aug 16, 2012 | 15.88 | 16.01 | 15.85 | 15.95 | 280,120 | +0.09(+0.60%) |
Aug 15, 2012 | 15.83 | 15.87 | 15.83 | 15.86 | 412,600 | +0.05(+0.30%) |
Aug 14, 2012 | 15.80 | 15.85 | 15.79 | 15.81 | 261,660 | -0.09(-0.55%) |
Aug 13, 2012 | 16.01 | 16.04 | 15.89 | 15.90 | 315,140 | -0.12(-0.76%) |
Aug 10, 2012 | 16.00 | 16.08 | 16.00 | 16.02 | 144,720 | +0.03(+0.16%) |
Aug 09, 2012 | 15.94 | 16.00 | 15.93 | 15.99 | 1,804,190 | +0.05(+0.31%) |
Aug 08, 2012 | 15.95 | 15.98 | 15.93 | 15.95 | 1,436,740 | +0.02(+0.10%) |
Aug 07, 2012 | 15.94 | 15.96 | 15.90 | 15.93 | 761,510 | +0.00(+0.01%) |
Aug 06, 2012 | 15.90 | 15.97 | 15.88 | 15.93 | 1,278,590 | +0.07(+0.46%) |
Aug 03, 2012 | 15.77 | 15.89 | 15.75 | 15.85 | 463,790 | +0.14(+0.89%) |
Aug 02, 2012 | 15.77 | 15.80 | 15.66 | 15.71 | 434,930 | -0.11(-0.67%) |