Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.76 | 16.76 | 16.70 | 16.70 | 421,120 | -0.01(-0.03%) |
Oct 26, 2012 | 16.80 | 16.71 | 16.71 | 16.71 | 301,809 | -0.04(-0.23%) |
Oct 25, 2012 | 16.78 | 16.78 | 16.73 | 16.75 | 1,142,426 | +0.01(+0.07%) |
Oct 24, 2012 | 16.75 | 16.78 | 16.73 | 16.74 | 1,127,576 | +0.01(+0.07%) |
Oct 23, 2012 | 16.76 | 16.76 | 16.70 | 16.73 | 292,672 | +0.01(+0.07%) |
Oct 19, 2012 | 16.79 | 16.80 | 16.71 | 16.71 | 148,950 | -0.05(-0.29%) |
Oct 18, 2012 | 16.74 | 16.76 | 16.71 | 16.76 | 193,013 | +0.02(+0.13%) |
Oct 17, 2012 | 16.80 | 16.80 | 16.70 | 16.74 | 775,105 | +0.04(+0.23%) |
Oct 16, 2012 | 16.69 | 16.73 | 16.68 | 16.70 | 1,079,533 | +0.01(+0.03%) |
Oct 15, 2012 | 16.68 | 16.70 | 16.64 | 16.70 | 216,924 | +0.05(+0.30%) |
Oct 12, 2012 | 16.63 | 16.67 | 16.62 | 16.65 | 417,025 | +0.01(+0.03%) |
Oct 11, 2012 | 16.68 | 16.68 | 16.62 | 16.64 | 394,218 | -0.01(-0.03%) |
Oct 10, 2012 | 16.68 | 16.68 | 16.62 | 16.65 | 317,244 | +0.01(+0.03%) |
Oct 09, 2012 | 16.69 | 16.69 | 16.63 | 16.64 | 422,459 | -0.02(-0.13%) |
Oct 08, 2012 | 16.79 | 16.79 | 16.62 | 16.67 | 228,407 | +0.02(+0.10%) |
Oct 05, 2012 | 16.68 | 16.68 | 16.64 | 16.65 | 277,916 | +0.01(+0.07%) |
Oct 04, 2012 | 16.70 | 16.70 | 16.62 | 16.64 | 490,120 | +0.02(+0.10%) |
Oct 03, 2012 | 16.74 | 16.74 | 16.60 | 16.62 | 235,142 | +0.01(+0.07%) |
Oct 02, 2012 | 16.67 | 16.67 | 16.59 | 16.61 | 225,721 | -0.01(-0.03%) |
Oct 01, 2012 | 16.67 | 16.67 | 16.60 | 16.62 | 153,851 | -0.07(-0.39%) |
Sep 28, 2012 | 16.80 | 16.80 | 16.67 | 16.68 | 1,188,137 | -0.01(-0.07%) |
Sep 27, 2012 | 16.71 | 16.74 | 16.64 | 16.69 | 938,294 | +0.03(+0.20%) |
Sep 26, 2012 | 16.91 | 16.91 | 16.62 | 16.66 | 503,413 | -0.03(-0.16%) |
Sep 25, 2012 | 16.80 | 16.80 | 16.67 | 16.69 | 388,516 | -0.05(-0.29%) |
Sep 24, 2012 | 16.79 | 16.79 | 16.71 | 16.74 | 260,842 | +0.00(+0.00%) |
Sep 21, 2012 | 16.82 | 16.82 | 16.72 | 16.74 | 295,218 | -0.02(-0.13%) |
Sep 20, 2012 | 16.82 | 16.86 | 16.70 | 16.76 | 660,341 | -0.02(-0.13%) |
Sep 19, 2012 | 16.75 | 16.80 | 16.75 | 16.78 | 206,452 | +0.03(+0.16%) |
Sep 18, 2012 | 16.82 | 16.84 | 16.72 | 16.75 | 255,439 | -0.01(-0.03%) |
Sep 17, 2012 | 16.91 | 16.91 | 16.74 | 16.76 | 256,315 | +0.02(+0.10%) |
Sep 14, 2012 | 16.76 | 16.76 | 16.70 | 16.74 | 689,701 | +0.02(+0.13%) |
Sep 13, 2012 | 16.71 | 16.73 | 16.68 | 16.72 | 641,194 | +0.04(+0.26%) |
Sep 12, 2012 | 16.69 | 16.69 | 16.64 | 16.68 | 460,799 | +0.05(+0.30%) |
Sep 11, 2012 | 16.62 | 16.64 | 16.60 | 16.63 | 571,076 | +0.03(+0.18%) |
Sep 10, 2012 | 16.62 | 16.62 | 16.55 | 16.60 | 480,389 | +0.04(+0.22%) |
Sep 07, 2012 | 16.58 | 16.58 | 16.55 | 16.56 | 284,983 | +0.01(+0.07%) |
Sep 06, 2012 | 16.55 | 16.56 | 16.53 | 16.55 | 296,906 | +0.04(+0.23%) |
Sep 05, 2012 | 16.55 | 16.55 | 16.50 | 16.51 | 272,212 | +0.01(+0.03%) |
Sep 04, 2012 | 16.59 | 16.59 | 16.48 | 16.51 | 309,885 | -0.09(-0.53%) |
Aug 31, 2012 | 16.67 | 16.67 | 16.56 | 16.59 | 239,372 | +0.02(+0.10%) |
Aug 30, 2012 | 16.57 | 16.58 | 16.57 | 16.58 | 214,861 | -0.01(-0.07%) |
Aug 29, 2012 | 16.56 | 16.59 | 16.56 | 16.59 | 384,708 | -0.00(-0.02%) |
Aug 27, 2012 | 16.65 | 16.65 | 16.57 | 16.59 | 156,959 | +0.02(+0.12%) |
Aug 24, 2012 | 16.57 | 16.59 | 16.53 | 16.57 | 217,636 | +0.04(+0.23%) |
Aug 23, 2012 | 16.56 | 16.56 | 16.51 | 16.53 | 373,692 | +0.00(+0.00%) |
Aug 22, 2012 | 16.57 | 16.57 | 16.51 | 16.53 | 241,126 | -0.00(-0.01%) |
Aug 21, 2012 | 16.53 | 16.55 | 16.52 | 16.54 | 518,766 | +0.00(+0.01%) |
Aug 20, 2012 | 16.50 | 16.55 | 16.48 | 16.53 | 384,135 | +0.01(+0.07%) |
Aug 17, 2012 | 16.52 | 16.53 | 16.51 | 16.52 | 175,229 | +0.00(+0.03%) |
Aug 16, 2012 | 16.53 | 16.54 | 16.50 | 16.52 | 455,335 | +0.00(+0.00%) |
Aug 15, 2012 | 16.56 | 16.56 | 16.51 | 16.52 | 339,022 | -0.01(-0.07%) |
Aug 14, 2012 | 16.55 | 16.55 | 16.51 | 16.53 | 420,144 | +0.01(+0.07%) |
Aug 13, 2012 | 16.55 | 16.55 | 16.48 | 16.52 | 154,855 | +0.01(+0.03%) |
Aug 10, 2012 | 16.55 | 16.55 | 16.47 | 16.51 | 172,357 | -0.01(-0.07%) |
Aug 09, 2012 | 16.55 | 16.55 | 16.51 | 16.52 | 205,378 | +0.01(+0.03%) |
Aug 08, 2012 | 16.58 | 16.58 | 16.46 | 16.52 | 201,942 | +0.01(+0.03%) |
Aug 07, 2012 | 16.52 | 16.54 | 16.50 | 16.51 | 333,966 | +0.01(+0.03%) |
Aug 06, 2012 | 16.52 | 16.55 | 16.48 | 16.51 | 265,135 | +0.01(+0.03%) |
Aug 03, 2012 | 16.54 | 16.54 | 16.48 | 16.50 | 140,771 | +0.04(+0.27%) |
Aug 02, 2012 | 16.50 | 16.50 | 16.42 | 16.46 | 286,815 | -0.02(-0.13%) |