Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.51 | 16.55 | 16.35 | 16.52 | 8,211 | +0.15(+0.94%) |
Oct 26, 2012 | 16.33 | 16.36 | 16.36 | 16.36 | 1,859 | +0.03(+0.18%) |
Oct 25, 2012 | 16.38 | 16.38 | 16.25 | 16.33 | 12,262 | +0.03(+0.18%) |
Oct 24, 2012 | 16.42 | 16.42 | 16.28 | 16.30 | 4,569 | -0.04(-0.23%) |
Oct 23, 2012 | 16.25 | 16.34 | 16.25 | 16.34 | 531 | -0.20(-1.22%) |
Oct 19, 2012 | 16.59 | 16.59 | 16.54 | 16.54 | 3,440 | -0.28(-1.67%) |
Oct 18, 2012 | 16.70 | 16.82 | 16.70 | 16.82 | 13,566 | -0.01(-0.04%) |
Oct 17, 2012 | 16.74 | 16.83 | 16.72 | 16.83 | 1,965 | +0.07(+0.43%) |
Oct 16, 2012 | 16.71 | 16.77 | 16.70 | 16.76 | 8,189 | +0.39(+2.39%) |
Oct 15, 2012 | 16.47 | 16.52 | 16.37 | 16.37 | 5,605 | +0.07(+0.42%) |
Oct 12, 2012 | 16.34 | 16.34 | 16.30 | 16.30 | 7,225 | -0.14(-0.87%) |
Oct 11, 2012 | 16.39 | 16.47 | 16.39 | 16.44 | 4,608 | +0.11(+0.67%) |
Oct 10, 2012 | 16.33 | 16.33 | 16.33 | 16.33 | 531 | -0.06(-0.37%) |
Oct 09, 2012 | 16.53 | 16.53 | 16.36 | 16.39 | 9,788 | -0.18(-1.11%) |
Oct 08, 2012 | 16.63 | 16.64 | 16.53 | 16.58 | 4,707 | -0.09(-0.52%) |
Oct 05, 2012 | 16.71 | 16.73 | 16.67 | 16.67 | 62,208 | +0.19(+1.16%) |
Oct 04, 2012 | 16.43 | 16.47 | 16.43 | 16.47 | 3,129 | +0.10(+0.62%) |
Oct 03, 2012 | 16.35 | 16.44 | 16.35 | 16.37 | 10,086 | +0.02(+0.11%) |
Oct 02, 2012 | 16.41 | 16.41 | 16.33 | 16.35 | 26,325 | -0.03(-0.18%) |
Oct 01, 2012 | 16.46 | 16.46 | 16.38 | 16.38 | 1,716 | +0.24(+1.47%) |
Sep 28, 2012 | 16.22 | 16.24 | 16.15 | 16.15 | 7,390 | -0.43(-2.57%) |
Sep 27, 2012 | 16.38 | 16.57 | 16.36 | 16.57 | 19,104 | +0.24(+1.45%) |
Sep 26, 2012 | 16.37 | 16.39 | 16.33 | 16.33 | 3,724 | -0.20(-1.22%) |
Sep 25, 2012 | 16.69 | 16.69 | 16.53 | 16.53 | 74,573 | -0.15(-0.89%) |
Sep 24, 2012 | 16.61 | 16.71 | 16.47 | 16.68 | 16,820 | -0.13(-0.76%) |
Sep 21, 2012 | 16.85 | 16.86 | 16.73 | 16.81 | 25,251 | +0.15(+0.90%) |
Sep 20, 2012 | 16.68 | 16.74 | 16.66 | 16.66 | 31,707 | -0.14(-0.85%) |
Sep 19, 2012 | 16.66 | 16.80 | 16.66 | 16.80 | 37,067 | +0.18(+1.10%) |
Sep 18, 2012 | 16.71 | 16.71 | 16.57 | 16.62 | 158,641 | -0.09(-0.56%) |
Sep 17, 2012 | 16.85 | 16.85 | 16.71 | 16.71 | 15,364 | -0.10(-0.58%) |
Sep 14, 2012 | 16.89 | 16.89 | 16.78 | 16.81 | 26,120 | +0.05(+0.27%) |
Sep 13, 2012 | 16.64 | 16.84 | 16.48 | 16.77 | 17,720 | +0.10(+0.61%) |
Sep 12, 2012 | 16.64 | 16.68 | 16.62 | 16.66 | 5,844 | +0.09(+0.55%) |
Sep 11, 2012 | 16.50 | 16.60 | 16.48 | 16.57 | 15,354 | +0.09(+0.56%) |
Sep 10, 2012 | 16.49 | 16.54 | 16.48 | 16.48 | 13,391 | -0.14(-0.82%) |
Sep 07, 2012 | 16.57 | 16.63 | 16.54 | 16.62 | 211,294 | +0.05(+0.30%) |
Sep 06, 2012 | 16.13 | 16.57 | 16.13 | 16.57 | 106,134 | +0.47(+2.90%) |
Sep 05, 2012 | 16.10 | 16.16 | 16.03 | 16.10 | 4,359 | -0.13(-0.82%) |
Sep 04, 2012 | 16.16 | 16.26 | 16.11 | 16.23 | 58,199 | +0.15(+0.94%) |
Aug 31, 2012 | 16.10 | 16.16 | 16.03 | 16.08 | 13,898 | +0.12(+0.78%) |
Aug 30, 2012 | 16.10 | 16.10 | 15.89 | 15.96 | 57,163 | -0.30(-1.85%) |
Aug 29, 2012 | 16.16 | 16.26 | 16.15 | 16.26 | 25,416 | -0.01(-0.07%) |
Aug 27, 2012 | 16.30 | 16.70 | 16.24 | 16.27 | 33,096 | -0.05(-0.30%) |
Aug 24, 2012 | 16.37 | 16.38 | 16.32 | 16.32 | 8,102 | -0.04(-0.23%) |
Aug 23, 2012 | 16.36 | 16.36 | 16.36 | 16.36 | 265 | -0.13(-0.78%) |
Aug 22, 2012 | 16.30 | 16.48 | 16.30 | 16.48 | 1,620 | -0.24(-1.43%) |
Aug 21, 2012 | 16.49 | 16.72 | 16.46 | 16.72 | 4,781 | +0.26(+1.60%) |
Aug 20, 2012 | 16.39 | 16.46 | 16.39 | 16.46 | 796 | +0.03(+0.20%) |
Aug 17, 2012 | 16.43 | 16.43 | 16.43 | 16.43 | 1,697 | -0.01(-0.04%) |
Aug 16, 2012 | 16.29 | 16.53 | 16.29 | 16.43 | 9,031 | +0.17(+1.03%) |
Aug 15, 2012 | 16.27 | 16.27 | 16.27 | 16.27 | 265 | -0.03(-0.21%) |
Aug 14, 2012 | 16.30 | 16.30 | 16.30 | 16.30 | 265 | +0.07(+0.44%) |
Aug 13, 2012 | 16.21 | 16.29 | 16.21 | 16.23 | 9,709 | -0.10(-0.62%) |
Aug 10, 2012 | 16.23 | 16.34 | 16.23 | 16.33 | 839 | -0.11(-0.67%) |
Aug 08, 2012 | 16.19 | 16.44 | 16.44 | 16.44 | 44,893 | -0.06(-0.33%) |
Aug 07, 2012 | 16.19 | 16.50 | 16.19 | 16.50 | 2,969 | +0.30(+1.83%) |
Aug 06, 2012 | 16.02 | 16.34 | 16.02 | 16.20 | 3,195 | +0.23(+1.44%) |
Aug 03, 2012 | 15.81 | 15.97 | 15.81 | 15.97 | 1,314 | +0.42(+2.71%) |
Aug 02, 2012 | 15.46 | 15.77 | 15.46 | 15.55 | 78,632 | -0.49(-3.07%) |