Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.00 | 16.16 | 15.95 | 16.15 | 447,443 | +0.22(+1.36%) |
Oct 26, 2012 | 15.96 | 15.93 | 15.93 | 15.93 | 363,455 | +0.00(+0.00%) |
Oct 25, 2012 | 15.86 | 15.93 | 15.79 | 15.93 | 437,471 | +0.15(+0.93%) |
Oct 24, 2012 | 15.71 | 15.92 | 15.67 | 15.79 | 854,779 | -0.11(-0.72%) |
Oct 23, 2012 | 16.14 | 16.14 | 15.86 | 15.90 | 733,038 | -0.91(-5.40%) |
Oct 19, 2012 | 16.96 | 16.99 | 16.78 | 16.81 | 350,900 | -0.19(-1.12%) |
Oct 18, 2012 | 16.81 | 17.01 | 16.77 | 17.00 | 386,167 | +0.07(+0.41%) |
Oct 17, 2012 | 16.61 | 16.94 | 16.59 | 16.93 | 453,119 | +0.35(+2.11%) |
Oct 16, 2012 | 16.52 | 16.68 | 16.52 | 16.58 | 467,319 | +0.13(+0.77%) |
Oct 15, 2012 | 16.35 | 16.51 | 16.26 | 16.45 | 363,178 | +0.10(+0.62%) |
Oct 12, 2012 | 16.44 | 16.51 | 16.32 | 16.35 | 391,903 | -0.10(-0.62%) |
Oct 11, 2012 | 16.50 | 16.56 | 16.43 | 16.45 | 293,227 | +0.01(+0.04%) |
Oct 10, 2012 | 16.43 | 16.54 | 16.39 | 16.45 | 261,645 | +0.01(+0.08%) |
Oct 09, 2012 | 16.47 | 16.52 | 16.35 | 16.43 | 388,225 | -0.03(-0.19%) |
Oct 08, 2012 | 16.53 | 16.56 | 16.45 | 16.47 | 267,140 | -0.09(-0.54%) |
Oct 05, 2012 | 16.65 | 16.68 | 16.52 | 16.56 | 249,189 | +0.01(+0.04%) |
Oct 04, 2012 | 16.56 | 16.67 | 16.50 | 16.55 | 519,374 | +0.03(+0.19%) |
Oct 03, 2012 | 16.50 | 16.58 | 16.40 | 16.52 | 479,553 | +0.04(+0.27%) |
Oct 02, 2012 | 16.47 | 16.50 | 16.36 | 16.47 | 362,510 | +0.09(+0.54%) |
Oct 01, 2012 | 16.45 | 16.50 | 16.32 | 16.38 | 458,644 | +0.03(+0.19%) |
Sep 28, 2012 | 16.42 | 16.43 | 16.28 | 16.35 | 497,239 | -0.11(-0.69%) |
Sep 27, 2012 | 16.65 | 16.71 | 16.43 | 16.47 | 678,934 | -0.11(-0.69%) |
Sep 26, 2012 | 16.49 | 16.68 | 16.49 | 16.58 | 442,987 | +0.09(+0.54%) |
Sep 25, 2012 | 16.56 | 16.67 | 16.47 | 16.49 | 589,507 | -0.04(-0.27%) |
Sep 24, 2012 | 16.39 | 16.56 | 16.39 | 16.54 | 649,303 | +0.14(+0.85%) |
Sep 21, 2012 | 16.40 | 16.49 | 16.33 | 16.40 | 871,128 | +0.11(+0.66%) |
Sep 20, 2012 | 16.12 | 16.35 | 16.12 | 16.29 | 457,563 | +0.11(+0.71%) |
Sep 19, 2012 | 16.07 | 16.18 | 16.04 | 16.17 | 648,745 | +0.13(+0.83%) |
Sep 18, 2012 | 15.94 | 16.10 | 15.93 | 16.04 | 585,098 | +0.06(+0.40%) |
Sep 17, 2012 | 16.14 | 16.19 | 15.95 | 15.98 | 712,323 | -0.17(-1.06%) |
Sep 14, 2012 | 16.16 | 16.23 | 16.09 | 16.15 | 585,840 | +0.03(+0.20%) |
Sep 13, 2012 | 16.04 | 16.12 | 16.02 | 16.12 | 856,202 | +0.08(+0.48%) |
Sep 12, 2012 | 16.16 | 16.22 | 16.00 | 16.04 | 330,213 | -0.12(-0.75%) |
Sep 11, 2012 | 16.23 | 16.34 | 16.14 | 16.16 | 349,734 | -0.08(-0.47%) |
Sep 10, 2012 | 16.28 | 16.37 | 16.24 | 16.24 | 404,395 | -0.06(-0.35%) |
Sep 07, 2012 | 16.42 | 16.45 | 16.25 | 16.30 | 275,690 | -0.04(-0.27%) |
Sep 06, 2012 | 16.23 | 16.38 | 16.22 | 16.34 | 463,137 | +0.11(+0.71%) |
Sep 05, 2012 | 16.31 | 16.31 | 16.17 | 16.23 | 385,576 | -0.03(-0.16%) |
Sep 04, 2012 | 16.21 | 16.30 | 16.07 | 16.25 | 377,639 | +0.11(+0.71%) |
Aug 31, 2012 | 16.22 | 16.23 | 16.03 | 16.14 | 445,103 | -0.03(-0.20%) |
Aug 30, 2012 | 16.17 | 16.23 | 16.12 | 16.17 | 196,956 | -0.05(-0.31%) |
Aug 29, 2012 | 16.17 | 16.30 | 16.13 | 16.22 | 291,944 | +0.04(+0.24%) |
Aug 27, 2012 | 16.25 | 16.25 | 16.16 | 16.18 | 255,994 | -0.01(-0.08%) |
Aug 24, 2012 | 16.12 | 16.26 | 16.10 | 16.19 | 237,310 | +0.02(+0.12%) |
Aug 23, 2012 | 16.33 | 16.33 | 16.12 | 16.17 | 396,295 | -0.17(-1.05%) |
Aug 22, 2012 | 16.44 | 16.52 | 16.35 | 16.35 | 257,025 | -0.10(-0.58%) |
Aug 21, 2012 | 16.59 | 16.67 | 16.37 | 16.44 | 701,140 | -0.08(-0.50%) |
Aug 20, 2012 | 16.56 | 16.59 | 16.51 | 16.52 | 611,130 | -0.04(-0.23%) |
Aug 17, 2012 | 16.51 | 16.58 | 16.49 | 16.56 | 404,939 | +0.04(+0.23%) |
Aug 16, 2012 | 16.52 | 16.56 | 16.48 | 16.52 | 516,462 | +0.01(+0.08%) |
Aug 15, 2012 | 16.59 | 16.68 | 16.50 | 16.51 | 391,921 | -0.11(-0.64%) |
Aug 14, 2012 | 16.70 | 16.71 | 16.59 | 16.62 | 436,250 | +0.00(+0.00%) |
Aug 13, 2012 | 16.74 | 16.78 | 16.57 | 16.62 | 312,500 | -0.10(-0.60%) |
Aug 10, 2012 | 16.73 | 16.76 | 16.61 | 16.72 | 258,562 | -0.03(-0.15%) |
Aug 09, 2012 | 16.62 | 16.83 | 16.60 | 16.74 | 445,860 | +0.08(+0.45%) |
Aug 08, 2012 | 16.65 | 16.76 | 16.56 | 16.67 | 482,297 | -0.06(-0.38%) |
Aug 07, 2012 | 17.44 | 17.45 | 16.70 | 16.73 | 884,464 | -0.72(-4.14%) |
Aug 06, 2012 | 17.52 | 17.62 | 17.43 | 17.45 | 359,425 | -0.01(-0.07%) |
Aug 03, 2012 | 17.32 | 17.56 | 17.32 | 17.47 | 283,281 | +0.29(+1.68%) |
Aug 02, 2012 | 17.11 | 17.20 | 17.06 | 17.18 | 279,414 | +0.04(+0.22%) |