Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.72 | 16.74 | 16.53 | 16.54 | 167,987 | -0.20(-1.21%) |
Oct 26, 2012 | 16.88 | 16.74 | 16.74 | 16.74 | 111,300 | -0.01(-0.06%) |
Oct 25, 2012 | 16.67 | 16.75 | 16.62 | 16.75 | 134,370 | +0.11(+0.66%) |
Oct 24, 2012 | 16.59 | 16.64 | 16.59 | 16.64 | 129,569 | +0.11(+0.67%) |
Oct 23, 2012 | 16.55 | 16.62 | 16.52 | 16.53 | 141,427 | +0.02(+0.12%) |
Oct 19, 2012 | 16.52 | 16.56 | 16.47 | 16.51 | 83,723 | +0.03(+0.18%) |
Oct 18, 2012 | 16.59 | 16.59 | 16.39 | 16.48 | 84,852 | -0.03(-0.18%) |
Oct 17, 2012 | 16.59 | 16.59 | 16.47 | 16.51 | 106,709 | +0.10(+0.61%) |
Oct 16, 2012 | 16.64 | 16.64 | 16.41 | 16.41 | 109,517 | -0.10(-0.61%) |
Oct 15, 2012 | 16.61 | 16.61 | 16.43 | 16.51 | 94,945 | +0.06(+0.36%) |
Oct 12, 2012 | 16.55 | 16.66 | 16.45 | 16.45 | 116,192 | -0.02(-0.12%) |
Oct 11, 2012 | 16.40 | 16.47 | 16.36 | 16.47 | 83,411 | -0.02(-0.12%) |
Oct 10, 2012 | 16.51 | 16.55 | 16.44 | 16.49 | 125,152 | -0.07(-0.42%) |
Oct 09, 2012 | 16.54 | 16.58 | 16.45 | 16.56 | 136,426 | +0.10(+0.61%) |
Oct 08, 2012 | 16.41 | 16.53 | 16.40 | 16.46 | 94,457 | -0.01(-0.06%) |
Oct 05, 2012 | 16.42 | 16.50 | 16.42 | 16.47 | 72,315 | +0.00(+0.00%) |
Oct 04, 2012 | 16.38 | 16.47 | 16.33 | 16.47 | 120,429 | +0.05(+0.30%) |
Oct 03, 2012 | 16.37 | 16.45 | 16.35 | 16.42 | 132,119 | +0.05(+0.31%) |
Oct 02, 2012 | 16.48 | 16.49 | 16.37 | 16.37 | 127,509 | -0.13(-0.79%) |
Oct 01, 2012 | 16.40 | 16.50 | 16.34 | 16.50 | 130,274 | +0.19(+1.16%) |
Sep 28, 2012 | 16.31 | 16.45 | 16.31 | 16.31 | 148,626 | -0.04(-0.24%) |
Sep 27, 2012 | 16.46 | 16.46 | 16.31 | 16.35 | 76,584 | -0.07(-0.43%) |
Sep 26, 2012 | 16.41 | 16.48 | 16.34 | 16.42 | 129,275 | +0.04(+0.24%) |
Sep 25, 2012 | 16.40 | 16.40 | 16.34 | 16.38 | 127,287 | -0.02(-0.12%) |
Sep 24, 2012 | 16.39 | 16.40 | 16.31 | 16.40 | 111,488 | +0.03(+0.18%) |
Sep 21, 2012 | 16.34 | 16.37 | 16.25 | 16.37 | 102,551 | +0.08(+0.49%) |
Sep 20, 2012 | 16.31 | 16.38 | 16.24 | 16.29 | 144,925 | -0.07(-0.43%) |
Sep 19, 2012 | 16.28 | 16.36 | 16.22 | 16.36 | 117,753 | +0.14(+0.86%) |
Sep 18, 2012 | 16.30 | 16.32 | 16.20 | 16.22 | 126,668 | -0.11(-0.67%) |
Sep 17, 2012 | 16.28 | 16.33 | 16.25 | 16.33 | 112,051 | +0.04(+0.25%) |
Sep 14, 2012 | 16.35 | 16.37 | 16.27 | 16.29 | 152,473 | -0.12(-0.73%) |
Sep 13, 2012 | 16.32 | 16.41 | 16.31 | 16.41 | 123,188 | +0.05(+0.31%) |
Sep 12, 2012 | 16.36 | 16.38 | 16.29 | 16.36 | 112,082 | +0.02(+0.12%) |
Sep 11, 2012 | 16.32 | 16.34 | 16.21 | 16.34 | 102,300 | +0.12(+0.74%) |
Sep 10, 2012 | 16.20 | 16.27 | 16.13 | 16.22 | 72,124 | +0.02(+0.12%) |
Sep 07, 2012 | 16.25 | 16.25 | 16.15 | 16.20 | 73,826 | -0.05(-0.31%) |
Sep 06, 2012 | 16.24 | 16.25 | 16.14 | 16.25 | 135,655 | +0.03(+0.18%) |
Sep 05, 2012 | 16.14 | 16.22 | 16.13 | 16.22 | 143,507 | +0.09(+0.56%) |
Sep 04, 2012 | 16.23 | 16.24 | 16.13 | 16.13 | 154,420 | -0.06(-0.37%) |
Aug 31, 2012 | 16.12 | 16.19 | 16.10 | 16.19 | 101,380 | +0.09(+0.56%) |
Aug 30, 2012 | 16.14 | 16.16 | 16.05 | 16.10 | 108,292 | +0.02(+0.12%) |
Aug 29, 2012 | 16.10 | 16.17 | 16.02 | 16.08 | 133,615 | +0.02(+0.12%) |
Aug 27, 2012 | 16.03 | 16.06 | 15.98 | 16.06 | 89,681 | +0.07(+0.44%) |
Aug 24, 2012 | 16.00 | 16.04 | 15.93 | 15.99 | 114,302 | -0.01(-0.06%) |
Aug 23, 2012 | 16.09 | 16.14 | 15.85 | 16.00 | 223,279 | -0.06(-0.37%) |
Aug 22, 2012 | 16.03 | 16.09 | 15.97 | 16.06 | 123,317 | +0.07(+0.44%) |
Aug 21, 2012 | 16.00 | 16.10 | 15.95 | 15.99 | 65,311 | +0.03(+0.19%) |
Aug 20, 2012 | 16.01 | 16.06 | 15.95 | 15.96 | 92,367 | -0.03(-0.19%) |
Aug 17, 2012 | 16.00 | 16.00 | 15.89 | 15.99 | 103,698 | -0.01(-0.06%) |
Aug 16, 2012 | 15.97 | 16.00 | 15.84 | 16.00 | 69,630 | +0.07(+0.44%) |
Aug 15, 2012 | 15.92 | 15.95 | 15.82 | 15.93 | 106,338 | -0.03(-0.19%) |
Aug 14, 2012 | 15.98 | 16.00 | 15.82 | 15.96 | 98,119 | -0.04(-0.25%) |
Aug 13, 2012 | 16.04 | 16.04 | 15.90 | 16.00 | 78,805 | -0.07(-0.44%) |
Aug 10, 2012 | 16.05 | 16.11 | 16.00 | 16.07 | 69,385 | -0.07(-0.43%) |
Aug 09, 2012 | 16.01 | 16.14 | 16.01 | 16.14 | 86,308 | +0.14(+0.88%) |
Aug 08, 2012 | 16.02 | 16.10 | 15.96 | 16.00 | 98,228 | -0.09(-0.56%) |
Aug 07, 2012 | 16.06 | 16.09 | 16.00 | 16.09 | 73,575 | +0.04(+0.25%) |
Aug 06, 2012 | 16.03 | 16.07 | 15.98 | 16.05 | 110,038 | +0.07(+0.44%) |
Aug 03, 2012 | 16.10 | 16.14 | 15.96 | 15.98 | 80,697 | -0.09(-0.56%) |
Aug 02, 2012 | 16.14 | 16.14 | 16.02 | 16.07 | 101,226 | -0.04(-0.25%) |