Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.88 | 16.02 | 15.83 | 15.91 | 821,129 | +0.03(+0.18%) |
Oct 26, 2012 | 15.83 | 15.88 | 15.88 | 15.88 | 417,401 | +0.05(+0.32%) |
Oct 25, 2012 | 15.78 | 15.84 | 15.65 | 15.83 | 405,042 | +0.23(+1.47%) |
Oct 24, 2012 | 16.03 | 16.03 | 15.59 | 15.60 | 693,384 | -0.26(-1.61%) |
Oct 23, 2012 | 15.64 | 15.88 | 15.58 | 15.85 | 531,871 | +0.08(+0.51%) |
Oct 19, 2012 | 16.26 | 16.26 | 15.77 | 15.77 | 959,683 | -0.49(-3.00%) |
Oct 18, 2012 | 16.33 | 16.40 | 16.19 | 16.26 | 678,184 | -0.16(-0.97%) |
Oct 17, 2012 | 16.30 | 16.51 | 16.28 | 16.42 | 452,069 | -0.03(-0.19%) |
Oct 16, 2012 | 16.13 | 16.47 | 16.13 | 16.45 | 650,882 | +0.37(+2.28%) |
Oct 15, 2012 | 15.93 | 16.13 | 15.93 | 16.09 | 603,905 | +0.21(+1.35%) |
Oct 12, 2012 | 15.95 | 16.01 | 15.85 | 15.87 | 792,751 | -0.09(-0.58%) |
Oct 11, 2012 | 16.11 | 16.11 | 15.95 | 15.97 | 538,114 | +0.05(+0.30%) |
Oct 10, 2012 | 16.14 | 16.14 | 15.90 | 15.92 | 817,353 | -0.22(-1.38%) |
Oct 09, 2012 | 16.39 | 16.39 | 16.09 | 16.14 | 856,578 | -0.25(-1.54%) |
Oct 08, 2012 | 16.46 | 16.51 | 16.36 | 16.39 | 839,844 | -0.18(-1.10%) |
Oct 05, 2012 | 16.66 | 16.85 | 16.55 | 16.58 | 785,231 | -0.02(-0.12%) |
Oct 04, 2012 | 16.55 | 16.61 | 16.42 | 16.59 | 460,267 | +0.09(+0.52%) |
Oct 03, 2012 | 16.59 | 16.60 | 16.44 | 16.51 | 594,337 | -0.05(-0.31%) |
Oct 02, 2012 | 16.57 | 16.58 | 16.46 | 16.56 | 448,739 | +0.08(+0.48%) |
Oct 01, 2012 | 16.64 | 16.69 | 16.44 | 16.48 | 266,079 | -0.06(-0.39%) |
Sep 28, 2012 | 16.58 | 16.66 | 16.51 | 16.54 | 366,685 | -0.13(-0.80%) |
Sep 27, 2012 | 16.44 | 16.71 | 16.33 | 16.68 | 892,893 | +0.37(+2.27%) |
Sep 26, 2012 | 16.29 | 16.34 | 16.09 | 16.31 | 1,435,245 | -0.12(-0.72%) |
Sep 25, 2012 | 16.94 | 16.95 | 16.41 | 16.43 | 765,763 | -0.49(-2.92%) |
Sep 24, 2012 | 17.03 | 17.04 | 16.85 | 16.92 | 706,367 | -0.25(-1.43%) |
Sep 21, 2012 | 17.28 | 17.35 | 17.17 | 17.17 | 219,883 | +0.02(+0.11%) |
Sep 20, 2012 | 17.22 | 17.25 | 17.06 | 17.15 | 1,090,360 | -0.17(-0.98%) |
Sep 19, 2012 | 17.34 | 17.43 | 17.30 | 17.32 | 616,383 | -0.11(-0.60%) |
Sep 18, 2012 | 17.43 | 17.48 | 17.38 | 17.42 | 536,399 | -0.07(-0.42%) |
Sep 17, 2012 | 17.61 | 17.64 | 17.43 | 17.49 | 338,427 | -0.18(-1.03%) |
Sep 14, 2012 | 17.56 | 17.86 | 17.54 | 17.68 | 535,596 | +0.23(+1.32%) |
Sep 13, 2012 | 17.26 | 17.51 | 17.13 | 17.45 | 1,754,831 | +0.15(+0.88%) |
Sep 12, 2012 | 17.32 | 17.41 | 17.21 | 17.29 | 398,785 | +0.04(+0.22%) |
Sep 11, 2012 | 17.18 | 17.32 | 17.13 | 17.25 | 394,890 | +0.11(+0.65%) |
Sep 10, 2012 | 17.33 | 17.39 | 17.12 | 17.14 | 743,397 | -0.30(-1.74%) |
Sep 07, 2012 | 17.46 | 17.47 | 17.34 | 17.45 | 2,080,796 | -0.05(-0.27%) |
Sep 06, 2012 | 17.11 | 17.58 | 17.10 | 17.49 | 1,088,701 | +0.52(+3.04%) |
Sep 05, 2012 | 17.06 | 17.17 | 16.92 | 16.98 | 236,792 | -0.09(-0.54%) |
Sep 04, 2012 | 17.23 | 17.23 | 16.89 | 17.07 | 335,096 | -0.13(-0.78%) |
Aug 31, 2012 | 17.14 | 17.29 | 16.98 | 17.20 | 723,145 | +0.20(+1.20%) |
Aug 30, 2012 | 17.15 | 17.18 | 16.97 | 17.00 | 700,750 | -0.26(-1.53%) |
Aug 29, 2012 | 17.25 | 17.34 | 17.14 | 17.26 | 505,497 | -0.01(-0.04%) |
Aug 27, 2012 | 17.39 | 17.42 | 17.21 | 17.27 | 408,159 | -0.07(-0.39%) |
Aug 24, 2012 | 17.27 | 17.39 | 17.14 | 17.34 | 321,467 | +0.09(+0.50%) |
Aug 23, 2012 | 17.28 | 17.32 | 17.15 | 17.25 | 334,742 | -0.10(-0.57%) |
Aug 22, 2012 | 17.46 | 17.46 | 17.24 | 17.35 | 1,120,290 | -0.13(-0.73%) |
Aug 21, 2012 | 17.52 | 17.71 | 17.42 | 17.48 | 581,504 | +0.01(+0.05%) |
Aug 20, 2012 | 17.54 | 17.54 | 17.35 | 17.47 | 1,368,558 | -0.12(-0.67%) |
Aug 17, 2012 | 17.70 | 17.70 | 17.53 | 17.59 | 249,029 | -0.13(-0.72%) |
Aug 16, 2012 | 17.43 | 17.75 | 17.43 | 17.71 | 793,228 | +0.27(+1.57%) |
Aug 15, 2012 | 17.28 | 17.52 | 17.23 | 17.44 | 437,897 | +0.10(+0.57%) |
Aug 14, 2012 | 17.61 | 17.61 | 17.27 | 17.34 | 1,381,569 | -0.13(-0.77%) |
Aug 13, 2012 | 17.59 | 17.59 | 17.30 | 17.47 | 400,843 | -0.15(-0.87%) |
Aug 10, 2012 | 17.47 | 17.63 | 17.47 | 17.63 | 665,840 | +0.09(+0.51%) |
Aug 09, 2012 | 17.41 | 17.56 | 17.38 | 17.54 | 940,453 | +0.14(+0.79%) |
Aug 08, 2012 | 17.29 | 17.45 | 17.26 | 17.40 | 1,297,095 | +0.04(+0.24%) |
Aug 07, 2012 | 17.10 | 17.49 | 17.10 | 17.36 | 1,071,071 | +0.39(+2.31%) |
Aug 06, 2012 | 16.95 | 17.10 | 16.95 | 16.97 | 301,557 | +0.06(+0.34%) |
Aug 03, 2012 | 16.79 | 17.01 | 16.71 | 16.91 | 848,870 | +0.37(+2.24%) |
Aug 02, 2012 | 16.46 | 16.81 | 16.40 | 16.54 | 686,660 | -0.10(-0.59%) |