Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.07 | 17.27 | 16.92 | 17.08 | 1,396,715 | +0.06(+0.33%) |
Oct 26, 2012 | 17.07 | 17.03 | 17.03 | 17.03 | 617,138 | -0.01(-0.03%) |
Oct 25, 2012 | 17.24 | 17.24 | 16.93 | 17.03 | 1,139,405 | -0.05(-0.30%) |
Oct 24, 2012 | 17.26 | 17.27 | 17.05 | 17.08 | 809,192 | -0.09(-0.50%) |
Oct 23, 2012 | 17.08 | 17.20 | 16.94 | 17.17 | 913,869 | +0.10(+0.60%) |
Oct 19, 2012 | 17.17 | 17.23 | 17.01 | 17.07 | 952,823 | -0.13(-0.73%) |
Oct 18, 2012 | 17.34 | 17.36 | 17.16 | 17.19 | 561,822 | -0.12(-0.69%) |
Oct 17, 2012 | 17.04 | 17.32 | 17.04 | 17.31 | 824,410 | +0.19(+1.13%) |
Oct 16, 2012 | 17.05 | 17.21 | 16.96 | 17.12 | 838,384 | +0.07(+0.43%) |
Oct 15, 2012 | 16.93 | 17.06 | 16.89 | 17.04 | 710,706 | +0.09(+0.50%) |
Oct 12, 2012 | 16.99 | 17.02 | 16.89 | 16.96 | 894,390 | -0.04(-0.23%) |
Oct 11, 2012 | 17.32 | 17.32 | 16.97 | 17.00 | 1,504,154 | -0.22(-1.26%) |
Oct 10, 2012 | 17.29 | 17.40 | 17.14 | 17.21 | 1,238,931 | -0.11(-0.66%) |
Oct 09, 2012 | 17.40 | 17.45 | 17.24 | 17.33 | 1,245,195 | -0.02(-0.13%) |
Oct 08, 2012 | 17.35 | 17.42 | 17.25 | 17.35 | 1,145,656 | +0.00(+0.00%) |
Oct 05, 2012 | 17.23 | 17.42 | 17.23 | 17.35 | 1,632,111 | +0.12(+0.69%) |
Oct 04, 2012 | 17.17 | 17.26 | 17.10 | 17.23 | 1,494,474 | +0.07(+0.43%) |
Oct 03, 2012 | 17.08 | 17.20 | 16.95 | 17.16 | 1,553,532 | +0.09(+0.53%) |
Oct 02, 2012 | 16.92 | 17.08 | 16.82 | 17.07 | 1,941,480 | +0.14(+0.84%) |
Oct 01, 2012 | 16.76 | 17.00 | 16.76 | 16.92 | 1,733,823 | +0.16(+0.95%) |
Sep 28, 2012 | 16.63 | 16.77 | 16.56 | 16.76 | 1,092,286 | +0.07(+0.41%) |
Sep 27, 2012 | 16.50 | 16.75 | 16.47 | 16.69 | 1,593,327 | +0.27(+1.66%) |
Sep 26, 2012 | 16.51 | 16.54 | 16.39 | 16.42 | 1,117,338 | -0.13(-0.79%) |
Sep 25, 2012 | 16.69 | 16.71 | 16.52 | 16.55 | 1,464,562 | -0.11(-0.68%) |
Sep 24, 2012 | 16.66 | 16.70 | 16.57 | 16.67 | 1,302,880 | -0.11(-0.65%) |
Sep 21, 2012 | 16.42 | 16.78 | 16.40 | 16.77 | 4,652,683 | +0.37(+2.26%) |
Sep 20, 2012 | 16.34 | 16.42 | 16.29 | 16.40 | 1,670,107 | +0.01(+0.03%) |
Sep 19, 2012 | 16.40 | 16.48 | 16.34 | 16.40 | 2,558,776 | -0.01(-0.03%) |
Sep 18, 2012 | 16.38 | 16.42 | 16.34 | 16.40 | 1,782,599 | +0.01(+0.03%) |
Sep 17, 2012 | 16.40 | 16.42 | 16.30 | 16.40 | 1,626,377 | -0.01(-0.07%) |
Sep 14, 2012 | 16.31 | 16.41 | 16.28 | 16.41 | 2,225,019 | +0.10(+0.59%) |
Sep 13, 2012 | 16.25 | 16.33 | 16.18 | 16.31 | 1,469,290 | +0.01(+0.03%) |
Sep 12, 2012 | 16.14 | 16.31 | 16.11 | 16.31 | 2,289,792 | +0.11(+0.70%) |
Sep 11, 2012 | 16.24 | 16.27 | 16.16 | 16.19 | 2,817,390 | -0.08(-0.49%) |
Sep 10, 2012 | 16.23 | 16.30 | 16.23 | 16.27 | 2,481,436 | -0.06(-0.35%) |
Sep 07, 2012 | 16.30 | 16.33 | 16.23 | 16.33 | 3,766,308 | +0.02(+0.14%) |
Sep 06, 2012 | 16.17 | 16.31 | 16.09 | 16.31 | 24,659,866 | -0.61(-3.60%) |
Sep 05, 2012 | 16.85 | 17.03 | 16.80 | 16.92 | 1,211,542 | +0.05(+0.30%) |
Sep 04, 2012 | 16.74 | 16.90 | 16.63 | 16.87 | 801,284 | +0.09(+0.54%) |
Aug 31, 2012 | 16.69 | 16.77 | 16.60 | 16.77 | 532,590 | +0.10(+0.58%) |
Aug 30, 2012 | 16.67 | 16.72 | 16.54 | 16.68 | 444,225 | +0.02(+0.10%) |
Aug 29, 2012 | 16.66 | 16.78 | 16.66 | 16.66 | 663,367 | +0.11(+0.69%) |
Aug 27, 2012 | 16.63 | 16.64 | 16.53 | 16.55 | 755,380 | -0.09(-0.51%) |
Aug 24, 2012 | 16.69 | 16.77 | 16.59 | 16.63 | 684,784 | -0.15(-0.88%) |
Aug 23, 2012 | 16.91 | 16.91 | 16.66 | 16.78 | 528,117 | -0.05(-0.30%) |
Aug 22, 2012 | 16.86 | 16.89 | 16.74 | 16.83 | 716,820 | -0.02(-0.14%) |
Aug 21, 2012 | 17.08 | 17.08 | 16.85 | 16.85 | 770,506 | -0.21(-1.20%) |
Aug 20, 2012 | 17.03 | 17.06 | 16.89 | 17.06 | 985,071 | +0.03(+0.20%) |
Aug 17, 2012 | 17.08 | 17.08 | 16.91 | 17.03 | 715,051 | -0.02(-0.10%) |
Aug 16, 2012 | 17.05 | 17.08 | 17.00 | 17.04 | 1,198,957 | +0.05(+0.30%) |
Aug 15, 2012 | 16.85 | 17.02 | 16.74 | 16.99 | 1,256,056 | +0.13(+0.78%) |
Aug 14, 2012 | 16.78 | 16.89 | 16.66 | 16.86 | 1,089,212 | +0.28(+1.72%) |
Aug 13, 2012 | 16.62 | 16.68 | 16.52 | 16.58 | 718,060 | -0.04(-0.24%) |
Aug 10, 2012 | 16.53 | 16.67 | 16.50 | 16.62 | 588,613 | +0.14(+0.86%) |
Aug 09, 2012 | 16.57 | 16.65 | 16.46 | 16.47 | 693,369 | -0.09(-0.52%) |
Aug 08, 2012 | 16.63 | 16.66 | 16.46 | 16.56 | 666,254 | -0.07(-0.44%) |
Aug 07, 2012 | 16.50 | 16.64 | 16.27 | 16.63 | 1,564,226 | +0.18(+1.11%) |
Aug 06, 2012 | 16.40 | 16.49 | 16.17 | 16.45 | 1,027,762 | +0.03(+0.21%) |
Aug 03, 2012 | 16.74 | 16.81 | 16.28 | 16.42 | 1,885,665 | -0.20(-1.22%) |
Aug 02, 2012 | 16.60 | 16.69 | 16.43 | 16.62 | 1,253,318 | -0.06(-0.34%) |