Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.81 | 16.81 | 16.66 | 16.66 | 4,450 | -0.18(-1.07%) |
Oct 26, 2012 | 16.82 | 16.84 | 16.84 | 16.84 | 6,000 | +0.03(+0.18%) |
Oct 25, 2012 | 16.80 | 16.81 | 16.72 | 16.81 | 5,541 | +0.10(+0.60%) |
Oct 24, 2012 | 16.80 | 16.80 | 16.70 | 16.71 | 6,481 | -0.07(-0.42%) |
Oct 23, 2012 | 16.75 | 16.79 | 16.70 | 16.78 | 9,503 | +0.09(+0.54%) |
Oct 19, 2012 | 16.70 | 16.70 | 16.69 | 16.69 | 2,449 | +0.09(+0.54%) |
Oct 18, 2012 | 16.64 | 16.70 | 16.60 | 16.60 | 6,266 | -0.10(-0.60%) |
Oct 17, 2012 | 16.69 | 16.70 | 16.59 | 16.70 | 9,125 | +0.03(+0.18%) |
Oct 16, 2012 | 16.68 | 16.69 | 16.55 | 16.67 | 10,365 | +0.09(+0.54%) |
Oct 15, 2012 | 16.56 | 16.67 | 16.50 | 16.58 | 13,187 | +0.12(+0.73%) |
Oct 12, 2012 | 16.44 | 16.46 | 16.36 | 16.46 | 7,897 | +0.02(+0.12%) |
Oct 11, 2012 | 16.33 | 16.44 | 16.28 | 16.44 | 6,616 | +0.17(+1.04%) |
Oct 10, 2012 | 16.54 | 16.60 | 16.23 | 16.27 | 19,684 | -0.20(-1.21%) |
Oct 09, 2012 | 16.60 | 16.70 | 16.43 | 16.47 | 7,566 | -0.12(-0.72%) |
Oct 08, 2012 | 16.63 | 16.63 | 16.57 | 16.59 | 3,874 | -0.04(-0.24%) |
Oct 05, 2012 | 16.53 | 16.70 | 16.53 | 16.63 | 7,998 | +0.00(+0.00%) |
Oct 04, 2012 | 16.61 | 16.68 | 16.57 | 16.63 | 4,743 | +0.02(+0.13%) |
Oct 03, 2012 | 16.69 | 16.70 | 16.56 | 16.61 | 7,992 | -0.00(-0.01%) |
Oct 02, 2012 | 16.79 | 16.79 | 16.57 | 16.61 | 11,470 | -0.13(-0.78%) |
Oct 01, 2012 | 16.71 | 16.84 | 16.70 | 16.74 | 6,599 | +0.18(+1.09%) |
Sep 28, 2012 | 16.58 | 16.74 | 16.56 | 16.56 | 16,903 | -0.02(-0.12%) |
Sep 27, 2012 | 16.72 | 16.72 | 16.58 | 16.58 | 4,477 | -0.14(-0.84%) |
Sep 26, 2012 | 16.59 | 16.72 | 16.59 | 16.72 | 3,227 | +0.12(+0.72%) |
Sep 25, 2012 | 16.62 | 16.67 | 16.46 | 16.60 | 11,522 | +0.10(+0.61%) |
Sep 24, 2012 | 16.53 | 16.63 | 16.50 | 16.50 | 9,703 | +0.02(+0.12%) |
Sep 21, 2012 | 16.50 | 16.50 | 16.38 | 16.48 | 7,051 | +0.08(+0.46%) |
Sep 20, 2012 | 16.39 | 16.46 | 16.39 | 16.40 | 10,191 | +0.02(+0.15%) |
Sep 19, 2012 | 16.39 | 16.39 | 16.38 | 16.38 | 3,949 | +0.09(+0.55%) |
Sep 18, 2012 | 16.30 | 16.33 | 16.20 | 16.29 | 7,944 | +0.03(+0.18%) |
Sep 17, 2012 | 16.31 | 16.33 | 16.19 | 16.26 | 10,257 | +0.00(+0.00%) |
Sep 14, 2012 | 16.19 | 16.26 | 16.02 | 16.26 | 11,311 | +0.07(+0.43%) |
Sep 13, 2012 | 16.16 | 16.24 | 16.13 | 16.19 | 5,448 | +0.04(+0.25%) |
Sep 12, 2012 | 16.30 | 16.30 | 16.02 | 16.15 | 18,593 | -0.13(-0.80%) |
Sep 11, 2012 | 16.30 | 16.30 | 16.20 | 16.28 | 9,152 | +0.08(+0.49%) |
Sep 10, 2012 | 16.21 | 16.25 | 16.15 | 16.20 | 6,854 | +0.00(+0.00%) |
Sep 07, 2012 | 16.23 | 16.23 | 16.10 | 16.20 | 16,436 | +0.10(+0.62%) |
Sep 06, 2012 | 16.38 | 16.38 | 16.10 | 16.10 | 28,270 | -0.09(-0.56%) |
Sep 05, 2012 | 16.25 | 16.25 | 16.19 | 16.19 | 17,149 | +0.05(+0.31%) |
Sep 04, 2012 | 16.19 | 16.19 | 16.09 | 16.14 | 9,215 | +0.11(+0.69%) |
Aug 31, 2012 | 16.09 | 16.13 | 16.03 | 16.03 | 5,995 | -0.04(-0.25%) |
Aug 30, 2012 | 16.04 | 16.07 | 15.95 | 16.07 | 3,367 | +0.03(+0.19%) |
Aug 29, 2012 | 15.74 | 16.04 | 15.74 | 16.04 | 14,625 | +0.31(+1.97%) |
Aug 27, 2012 | 15.94 | 15.94 | 15.65 | 15.73 | 24,884 | -0.15(-0.92%) |
Aug 24, 2012 | 15.97 | 15.97 | 15.88 | 15.88 | 3,693 | -0.06(-0.40%) |
Aug 23, 2012 | 15.95 | 16.02 | 15.86 | 15.94 | 8,767 | +0.02(+0.13%) |
Aug 22, 2012 | 16.21 | 16.21 | 15.92 | 15.92 | 6,265 | -0.24(-1.49%) |
Aug 21, 2012 | 16.41 | 16.41 | 16.11 | 16.16 | 9,791 | -0.17(-1.04%) |
Aug 20, 2012 | 16.50 | 16.50 | 16.30 | 16.33 | 8,061 | -0.17(-1.03%) |
Aug 17, 2012 | 16.55 | 16.55 | 16.45 | 16.50 | 4,615 | +0.06(+0.38%) |
Aug 16, 2012 | 16.71 | 16.71 | 16.41 | 16.44 | 13,969 | -0.22(-1.33%) |
Aug 15, 2012 | 16.53 | 16.69 | 16.53 | 16.66 | 15,450 | +0.13(+0.79%) |
Aug 14, 2012 | 16.52 | 16.55 | 16.43 | 16.53 | 5,876 | +0.06(+0.36%) |
Aug 13, 2012 | 16.37 | 16.47 | 16.27 | 16.47 | 18,173 | -0.09(-0.54%) |
Aug 10, 2012 | 16.59 | 16.61 | 16.41 | 16.56 | 16,235 | +0.06(+0.36%) |
Aug 09, 2012 | 16.64 | 16.64 | 16.47 | 16.50 | 22,713 | -0.14(-0.84%) |
Aug 08, 2012 | 16.55 | 16.64 | 16.51 | 16.64 | 26,310 | -0.06(-0.36%) |
Aug 07, 2012 | 17.00 | 17.00 | 16.65 | 16.70 | 13,204 | -0.18(-1.07%) |
Aug 06, 2012 | 17.11 | 17.11 | 16.88 | 16.88 | 9,533 | -0.07(-0.41%) |
Aug 03, 2012 | 17.00 | 17.04 | 16.95 | 16.95 | 4,491 | -0.05(-0.29%) |
Aug 02, 2012 | 17.04 | 17.05 | 16.79 | 17.00 | 12,940 | +0.36(+2.16%) |