Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.37 | 16.37 | 16.22 | 16.29 | 10,213,952 | -0.02(-0.09%) |
Oct 26, 2012 | 16.29 | 16.30 | 16.30 | 16.30 | 5,291,871 | +0.01(+0.07%) |
Oct 25, 2012 | 16.37 | 16.39 | 16.22 | 16.29 | 1,734,826 | +0.03(+0.17%) |
Oct 24, 2012 | 16.39 | 16.40 | 16.24 | 16.27 | 2,687,321 | -0.05(-0.30%) |
Oct 23, 2012 | 16.37 | 16.40 | 16.26 | 16.32 | 5,828,138 | -0.19(-1.13%) |
Oct 19, 2012 | 16.77 | 16.77 | 16.48 | 16.50 | 1,584,845 | -0.30(-1.78%) |
Oct 18, 2012 | 16.84 | 16.89 | 16.75 | 16.80 | 3,601,504 | -0.10(-0.57%) |
Oct 17, 2012 | 16.87 | 16.92 | 16.85 | 16.90 | 943,288 | +0.01(+0.08%) |
Oct 16, 2012 | 16.77 | 16.90 | 16.76 | 16.89 | 3,054,284 | +0.19(+1.11%) |
Oct 15, 2012 | 16.61 | 16.72 | 16.57 | 16.70 | 659,696 | +0.13(+0.79%) |
Oct 12, 2012 | 16.62 | 16.68 | 16.54 | 16.57 | 1,108,827 | -0.02(-0.13%) |
Oct 11, 2012 | 16.71 | 16.72 | 16.59 | 16.59 | 1,201,804 | -0.01(-0.04%) |
Oct 10, 2012 | 16.70 | 16.71 | 16.57 | 16.60 | 1,560,656 | -0.11(-0.64%) |
Oct 09, 2012 | 16.86 | 16.87 | 16.69 | 16.71 | 1,243,209 | -0.18(-1.08%) |
Oct 08, 2012 | 16.91 | 16.92 | 16.85 | 16.89 | 1,566,849 | -0.07(-0.39%) |
Oct 05, 2012 | 17.05 | 17.08 | 16.91 | 16.96 | 1,752,715 | -0.02(-0.14%) |
Oct 04, 2012 | 16.94 | 17.00 | 16.91 | 16.98 | 2,241,932 | +0.10(+0.59%) |
Oct 03, 2012 | 16.85 | 16.91 | 16.78 | 16.88 | 1,164,810 | +0.07(+0.40%) |
Oct 02, 2012 | 16.86 | 16.89 | 16.73 | 16.81 | 2,130,379 | +0.01(+0.04%) |
Oct 01, 2012 | 16.86 | 16.96 | 16.77 | 16.81 | 3,977,631 | +0.04(+0.23%) |
Sep 28, 2012 | 16.79 | 16.83 | 16.71 | 16.77 | 1,706,941 | -0.08(-0.50%) |
Sep 27, 2012 | 16.74 | 16.88 | 16.71 | 16.85 | 1,730,810 | +0.16(+0.98%) |
Sep 26, 2012 | 16.77 | 16.78 | 16.66 | 16.69 | 1,854,564 | -0.10(-0.60%) |
Sep 25, 2012 | 16.99 | 17.02 | 16.78 | 16.79 | 1,293,797 | -0.16(-0.96%) |
Sep 24, 2012 | 16.92 | 16.98 | 16.89 | 16.95 | 2,075,907 | -0.05(-0.28%) |
Sep 21, 2012 | 17.08 | 17.08 | 16.99 | 17.00 | 1,644,407 | -0.01(-0.04%) |
Sep 20, 2012 | 16.94 | 17.01 | 16.90 | 17.01 | 1,595,251 | -0.01(-0.04%) |
Sep 19, 2012 | 17.03 | 17.06 | 16.97 | 17.01 | 1,264,516 | -0.00(-0.01%) |
Sep 18, 2012 | 16.97 | 17.03 | 16.96 | 17.01 | 1,370,692 | +0.00(+0.00%) |
Sep 17, 2012 | 17.00 | 17.04 | 16.96 | 17.01 | 2,023,459 | +0.00(+0.03%) |
Sep 14, 2012 | 16.98 | 17.09 | 16.96 | 17.01 | 2,424,281 | +0.07(+0.42%) |
Sep 13, 2012 | 16.70 | 16.99 | 16.69 | 16.94 | 3,222,119 | +0.24(+1.46%) |
Sep 12, 2012 | 16.69 | 16.71 | 16.63 | 16.69 | 2,729,505 | +0.05(+0.32%) |
Sep 11, 2012 | 16.64 | 16.71 | 16.63 | 16.64 | 5,857,183 | +0.02(+0.10%) |
Sep 10, 2012 | 16.72 | 16.74 | 16.62 | 16.62 | 1,310,039 | -0.11(-0.65%) |
Sep 07, 2012 | 16.71 | 16.74 | 16.69 | 16.73 | 2,015,633 | +0.06(+0.35%) |
Sep 06, 2012 | 16.48 | 16.68 | 16.48 | 16.68 | 1,859,542 | +0.30(+1.83%) |
Sep 05, 2012 | 16.41 | 16.45 | 16.36 | 16.38 | 2,846,910 | -0.03(-0.18%) |
Sep 04, 2012 | 16.41 | 16.45 | 16.30 | 16.41 | 1,767,097 | -0.02(-0.09%) |
Aug 31, 2012 | 16.44 | 16.49 | 16.32 | 16.42 | 1,862,513 | +0.08(+0.49%) |
Aug 30, 2012 | 16.39 | 16.41 | 16.32 | 16.34 | 1,186,119 | -0.13(-0.81%) |
Aug 29, 2012 | 16.48 | 16.51 | 16.43 | 16.47 | 1,658,212 | +0.00(+0.01%) |
Aug 27, 2012 | 16.52 | 16.54 | 16.45 | 16.47 | 2,067,890 | +0.01(+0.05%) |
Aug 24, 2012 | 16.33 | 16.50 | 16.32 | 16.46 | 1,842,547 | +0.10(+0.62%) |
Aug 23, 2012 | 16.44 | 16.44 | 16.33 | 16.36 | 1,468,066 | -0.11(-0.69%) |
Aug 22, 2012 | 16.41 | 16.50 | 16.39 | 16.48 | 2,770,070 | +0.03(+0.16%) |
Aug 21, 2012 | 16.55 | 16.60 | 16.42 | 16.45 | 1,846,409 | -0.07(-0.40%) |
Aug 20, 2012 | 16.51 | 16.52 | 16.45 | 16.52 | 2,246,121 | -0.00(-0.01%) |
Aug 17, 2012 | 16.51 | 16.53 | 16.48 | 16.52 | 4,448,337 | +0.03(+0.16%) |
Aug 16, 2012 | 16.39 | 16.51 | 16.36 | 16.49 | 1,498,637 | +0.12(+0.76%) |
Aug 15, 2012 | 16.34 | 16.39 | 16.33 | 16.37 | 1,966,524 | +0.02(+0.13%) |
Aug 14, 2012 | 16.40 | 16.41 | 16.31 | 16.35 | 1,771,140 | +0.01(+0.08%) |
Aug 13, 2012 | 16.30 | 16.33 | 16.25 | 16.33 | 1,236,361 | +0.01(+0.05%) |
Aug 10, 2012 | 16.25 | 16.34 | 16.23 | 16.33 | 1,398,301 | +0.03(+0.18%) |
Aug 09, 2012 | 16.26 | 16.33 | 16.24 | 16.30 | 1,408,692 | +0.01(+0.05%) |
Aug 08, 2012 | 16.25 | 16.32 | 16.23 | 16.29 | 1,263,891 | -0.00(-0.01%) |
Aug 07, 2012 | 16.28 | 16.35 | 16.28 | 16.29 | 1,189,901 | +0.07(+0.46%) |
Aug 06, 2012 | 16.24 | 16.28 | 16.21 | 16.21 | 1,982,786 | +0.03(+0.20%) |
Aug 03, 2012 | 16.14 | 16.23 | 16.11 | 16.18 | 1,643,540 | +0.30(+1.86%) |
Aug 02, 2012 | 15.88 | 16.00 | 15.79 | 15.89 | 3,764,071 | -0.12(-0.75%) |