Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.27 | 17.31 | 16.95 | 17.22 | 1,937,830 | +0.04(+0.26%) |
Oct 26, 2012 | 17.17 | 17.18 | 17.18 | 17.18 | 3,213,728 | +0.10(+0.60%) |
Oct 25, 2012 | 17.19 | 17.26 | 17.03 | 17.07 | 1,093,641 | +0.00(+0.03%) |
Oct 24, 2012 | 17.13 | 17.24 | 17.04 | 17.07 | 1,074,445 | -0.00(-0.03%) |
Oct 23, 2012 | 17.15 | 17.21 | 16.98 | 17.07 | 2,873,067 | -0.24(-1.36%) |
Oct 19, 2012 | 17.47 | 17.49 | 17.26 | 17.31 | 1,006,581 | -0.19(-1.07%) |
Oct 18, 2012 | 17.29 | 17.52 | 17.28 | 17.50 | 1,211,652 | +0.24(+1.36%) |
Oct 17, 2012 | 17.19 | 17.29 | 17.10 | 17.26 | 779,090 | +0.13(+0.78%) |
Oct 16, 2012 | 17.01 | 17.15 | 17.01 | 17.13 | 932,533 | +0.15(+0.86%) |
Oct 15, 2012 | 16.89 | 17.00 | 16.88 | 16.98 | 872,460 | +0.15(+0.90%) |
Oct 12, 2012 | 16.87 | 16.93 | 16.73 | 16.83 | 836,412 | -0.08(-0.50%) |
Oct 11, 2012 | 16.86 | 16.97 | 16.76 | 16.91 | 739,527 | +0.25(+1.49%) |
Oct 10, 2012 | 16.71 | 16.82 | 16.65 | 16.67 | 1,094,492 | -0.02(-0.11%) |
Oct 09, 2012 | 16.91 | 16.98 | 16.68 | 16.68 | 991,861 | -0.23(-1.35%) |
Oct 08, 2012 | 16.89 | 17.02 | 16.78 | 16.91 | 764,748 | -0.03(-0.16%) |
Oct 05, 2012 | 16.91 | 17.03 | 16.85 | 16.94 | 730,328 | +0.12(+0.71%) |
Oct 04, 2012 | 16.65 | 16.84 | 16.63 | 16.82 | 884,003 | +0.23(+1.38%) |
Oct 03, 2012 | 16.67 | 16.68 | 16.54 | 16.59 | 1,427,746 | -0.04(-0.26%) |
Oct 02, 2012 | 16.59 | 16.68 | 16.57 | 16.64 | 1,647,131 | +0.11(+0.69%) |
Oct 01, 2012 | 16.71 | 16.80 | 16.47 | 16.52 | 1,575,505 | -0.13(-0.77%) |
Sep 28, 2012 | 16.53 | 16.79 | 16.18 | 16.65 | 1,654,222 | +0.15(+0.90%) |
Sep 27, 2012 | 16.47 | 16.57 | 16.31 | 16.50 | 1,156,820 | +0.10(+0.59%) |
Sep 26, 2012 | 16.53 | 16.60 | 16.39 | 16.40 | 962,549 | -0.09(-0.56%) |
Sep 25, 2012 | 16.80 | 16.89 | 16.49 | 16.50 | 1,181,948 | -0.25(-1.50%) |
Sep 24, 2012 | 16.71 | 16.88 | 16.69 | 16.75 | 929,664 | -0.04(-0.24%) |
Sep 21, 2012 | 16.86 | 16.92 | 16.76 | 16.79 | 2,376,583 | -0.01(-0.08%) |
Sep 20, 2012 | 16.74 | 16.86 | 16.70 | 16.80 | 836,435 | +0.01(+0.08%) |
Sep 19, 2012 | 16.87 | 16.89 | 16.75 | 16.79 | 675,764 | -0.03(-0.16%) |
Sep 18, 2012 | 16.94 | 16.97 | 16.81 | 16.81 | 2,152,816 | -0.14(-0.85%) |
Sep 17, 2012 | 17.05 | 17.17 | 16.95 | 16.96 | 636,844 | -0.18(-1.03%) |
Sep 14, 2012 | 17.07 | 17.18 | 17.05 | 17.13 | 630,260 | +0.07(+0.44%) |
Sep 13, 2012 | 16.79 | 17.06 | 16.76 | 17.06 | 743,968 | +0.19(+1.12%) |
Sep 12, 2012 | 16.85 | 16.88 | 16.77 | 16.87 | 739,081 | +0.08(+0.47%) |
Sep 11, 2012 | 16.78 | 16.94 | 16.69 | 16.79 | 914,446 | +0.00(+0.00%) |
Sep 10, 2012 | 16.82 | 16.84 | 16.76 | 16.79 | 952,667 | -0.05(-0.29%) |
Sep 07, 2012 | 16.87 | 16.89 | 16.78 | 16.84 | 570,497 | +0.03(+0.18%) |
Sep 06, 2012 | 16.76 | 16.90 | 16.76 | 16.81 | 1,652,869 | +0.13(+0.79%) |
Sep 05, 2012 | 16.80 | 16.91 | 16.63 | 16.68 | 2,183,987 | -0.09(-0.55%) |
Sep 04, 2012 | 16.47 | 16.82 | 16.47 | 16.77 | 1,124,336 | +0.27(+1.62%) |
Aug 31, 2012 | 16.39 | 16.56 | 16.35 | 16.50 | 850,132 | +0.15(+0.91%) |
Aug 30, 2012 | 16.26 | 16.40 | 16.18 | 16.35 | 962,426 | +0.04(+0.22%) |
Aug 29, 2012 | 16.43 | 16.43 | 16.27 | 16.32 | 717,817 | -0.18(-1.09%) |
Aug 27, 2012 | 16.48 | 16.58 | 16.41 | 16.50 | 651,538 | +0.03(+0.16%) |
Aug 24, 2012 | 16.37 | 16.57 | 16.35 | 16.47 | 665,971 | +0.05(+0.32%) |
Aug 23, 2012 | 16.47 | 16.53 | 16.38 | 16.42 | 724,928 | -0.09(-0.53%) |
Aug 22, 2012 | 16.60 | 16.62 | 16.46 | 16.50 | 764,611 | -0.11(-0.66%) |
Aug 21, 2012 | 16.61 | 16.75 | 16.57 | 16.61 | 962,290 | +0.02(+0.11%) |
Aug 20, 2012 | 16.38 | 16.64 | 16.37 | 16.60 | 994,531 | +0.19(+1.15%) |
Aug 17, 2012 | 16.35 | 16.45 | 16.31 | 16.41 | 1,403,525 | +0.06(+0.38%) |
Aug 16, 2012 | 16.40 | 16.44 | 16.32 | 16.35 | 1,004,700 | -0.04(-0.21%) |
Aug 15, 2012 | 16.39 | 16.50 | 16.37 | 16.38 | 752,746 | +0.01(+0.05%) |
Aug 14, 2012 | 16.50 | 16.56 | 16.34 | 16.37 | 1,215,049 | -0.06(-0.37%) |
Aug 13, 2012 | 16.45 | 16.49 | 16.34 | 16.43 | 1,030,089 | -0.07(-0.40%) |
Aug 10, 2012 | 16.42 | 16.52 | 16.34 | 16.50 | 808,462 | +0.03(+0.19%) |
Aug 09, 2012 | 16.39 | 16.59 | 16.32 | 16.47 | 772,629 | +0.08(+0.51%) |
Aug 08, 2012 | 16.25 | 16.44 | 16.17 | 16.39 | 964,052 | +0.09(+0.54%) |
Aug 07, 2012 | 16.38 | 16.44 | 16.26 | 16.30 | 1,473,851 | -0.03(-0.16%) |
Aug 06, 2012 | 16.21 | 16.40 | 16.13 | 16.32 | 937,654 | +0.14(+0.90%) |
Aug 03, 2012 | 16.25 | 16.33 | 16.11 | 16.18 | 1,621,343 | +0.11(+0.68%) |
Aug 02, 2012 | 16.28 | 16.33 | 16.00 | 16.07 | 1,557,790 | -0.33(-2.01%) |