Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.88 | 16.95 | 16.71 | 16.91 | 272,750 | +0.00(+0.00%) |
Oct 30, 2012 | 0 | +0.00(+0.00%) | ||||
Oct 29, 2012 | 17.05 | 17.05 | 16.83 | 16.99 | 100,570 | +0.00(+0.00%) |
Oct 26, 2012 | 17.05 | 17.05 | 16.83 | 16.99 | 100,570 | -0.04(-0.23%) |
Oct 25, 2012 | 16.91 | 17.03 | 16.77 | 17.03 | 95,908 | +0.22(+1.31%) |
Oct 24, 2012 | 16.85 | 16.95 | 16.70 | 16.81 | 207,408 | -0.05(-0.33%) |
Oct 23, 2012 | 16.83 | 16.93 | 16.70 | 16.86 | 179,376 | -0.02(-0.09%) |
Oct 22, 2012 | 16.88 | 16.99 | 16.74 | 16.88 | 102,754 | -0.02(-0.09%) |
Oct 19, 2012 | 17.07 | 17.16 | 16.83 | 16.89 | 237,861 | -0.30(-1.75%) |
Oct 18, 2012 | 17.33 | 17.33 | 17.18 | 17.19 | 189,313 | -0.12(-0.69%) |
Oct 17, 2012 | 17.19 | 17.33 | 17.19 | 17.31 | 109,927 | +0.11(+0.64%) |
Oct 16, 2012 | 17.14 | 17.30 | 17.05 | 17.20 | 193,393 | +0.09(+0.53%) |
Oct 15, 2012 | 16.99 | 17.12 | 16.80 | 17.11 | 136,067 | +0.13(+0.77%) |
Oct 12, 2012 | 17.05 | 17.05 | 16.89 | 16.98 | 157,876 | -0.01(-0.06%) |
Oct 11, 2012 | 17.08 | 17.08 | 16.94 | 16.99 | 113,657 | +0.05(+0.30%) |
Oct 10, 2012 | 16.88 | 16.95 | 16.83 | 16.94 | 169,101 | +0.05(+0.30%) |
Oct 09, 2012 | 16.87 | 16.91 | 16.70 | 16.89 | 194,897 | +0.03(+0.18%) |
Oct 08, 2012 | 16.87 | 16.90 | 16.79 | 16.86 | 226,668 | -0.07(-0.44%) |
Oct 05, 2012 | 17.04 | 17.08 | 16.93 | 16.94 | 276,519 | -0.09(-0.50%) |
Oct 04, 2012 | 17.02 | 17.17 | 16.99 | 17.02 | 236,329 | +0.04(+0.21%) |
Oct 03, 2012 | 17.03 | 17.08 | 16.87 | 16.99 | 102,750 | +0.00(+0.03%) |
Oct 02, 2012 | 17.07 | 17.10 | 16.85 | 16.98 | 402,247 | -0.02(-0.15%) |
Oct 01, 2012 | 17.11 | 17.16 | 16.70 | 17.01 | 346,531 | -0.01(-0.06%) |
Sep 28, 2012 | 17.08 | 17.14 | 16.98 | 17.02 | 426,931 | -0.15(-0.87%) |
Sep 27, 2012 | 17.41 | 17.41 | 17.11 | 17.17 | 288,318 | -0.25(-1.41%) |
Sep 26, 2012 | 17.46 | 17.55 | 17.29 | 17.41 | 297,021 | +0.01(+0.06%) |
Sep 25, 2012 | 17.48 | 18.01 | 17.39 | 17.40 | 447,409 | -0.04(-0.26%) |
Sep 24, 2012 | 17.01 | 17.49 | 16.96 | 17.45 | 276,477 | +0.45(+2.65%) |
Sep 21, 2012 | 16.93 | 17.08 | 16.86 | 17.00 | 406,007 | +0.11(+0.65%) |
Sep 20, 2012 | 16.87 | 17.02 | 16.83 | 16.89 | 110,847 | -0.02(-0.12%) |
Sep 19, 2012 | 17.13 | 17.14 | 16.88 | 16.91 | 207,986 | -0.25(-1.46%) |
Sep 18, 2012 | 17.38 | 17.40 | 17.09 | 17.16 | 250,074 | -0.19(-1.10%) |
Sep 17, 2012 | 16.98 | 17.35 | 16.93 | 17.35 | 258,425 | +0.42(+2.45%) |
Sep 14, 2012 | 16.76 | 16.96 | 16.67 | 16.93 | 322,891 | +0.18(+1.04%) |
Sep 13, 2012 | 16.57 | 16.76 | 16.55 | 16.76 | 262,199 | +0.21(+1.27%) |
Sep 12, 2012 | 16.38 | 16.56 | 16.31 | 16.55 | 214,841 | +0.10(+0.58%) |
Sep 11, 2012 | 16.38 | 16.59 | 16.38 | 16.45 | 159,436 | +0.06(+0.40%) |
Sep 10, 2012 | 16.46 | 16.51 | 16.33 | 16.39 | 136,087 | -0.08(-0.52%) |
Sep 07, 2012 | 16.54 | 16.56 | 16.37 | 16.47 | 226,066 | +0.01(+0.06%) |
Sep 06, 2012 | 16.22 | 16.49 | 16.13 | 16.46 | 338,793 | +0.29(+1.79%) |
Sep 05, 2012 | 16.22 | 16.22 | 16.05 | 16.17 | 249,440 | -0.04(-0.28%) |
Sep 04, 2012 | 15.94 | 16.22 | 15.86 | 16.22 | 209,268 | +0.00(+0.00%) |
Sep 03, 2012 | 73,824 | +0.00(+0.00%) | ||||
Aug 31, 2012 | 16.06 | 16.06 | 15.85 | 15.88 | 172,829 | -0.05(-0.35%) |
Aug 30, 2012 | 16.08 | 16.08 | 15.91 | 15.93 | 94,333 | -0.01(-0.08%) |
Aug 29, 2012 | 15.81 | 16.16 | 15.70 | 15.94 | 177,473 | +0.17(+1.10%) |
Aug 28, 2012 | 15.76 | 15.87 | 15.60 | 15.77 | 254,505 | -0.03(-0.19%) |
Aug 27, 2012 | 15.81 | 15.92 | 15.78 | 15.80 | 94,993 | +0.02(+0.16%) |
Aug 24, 2012 | 15.74 | 15.93 | 15.74 | 15.78 | 115,982 | -0.03(-0.22%) |
Aug 23, 2012 | 15.85 | 15.88 | 15.74 | 15.81 | 158,849 | -0.01(-0.06%) |
Aug 22, 2012 | 15.94 | 15.94 | 15.74 | 15.82 | 86,745 | -0.11(-0.68%) |
Aug 21, 2012 | 16.02 | 16.20 | 15.92 | 15.93 | 241,833 | -0.11(-0.71%) |
Aug 20, 2012 | 16.00 | 16.08 | 15.94 | 16.04 | 165,846 | +0.05(+0.31%) |
Aug 17, 2012 | 15.77 | 16.06 | 15.74 | 15.99 | 267,869 | +0.15(+0.94%) |
Aug 16, 2012 | 15.73 | 15.85 | 15.62 | 15.85 | 362,249 | +0.06(+0.41%) |
Aug 15, 2012 | 15.61 | 15.78 | 15.57 | 15.78 | 380,950 | +0.20(+1.27%) |
Aug 14, 2012 | 15.69 | 15.69 | 15.47 | 15.58 | 257,981 | +0.00(+0.03%) |
Aug 13, 2012 | 15.56 | 15.59 | 15.44 | 15.58 | 130,276 | +0.04(+0.25%) |
Aug 10, 2012 | 15.63 | 15.68 | 15.49 | 15.54 | 219,224 | -0.08(-0.51%) |
Aug 09, 2012 | 15.70 | 15.70 | 15.56 | 15.62 | 250,674 | -0.07(-0.44%) |
Aug 08, 2012 | 15.55 | 15.71 | 15.42 | 15.69 | 298,074 | +0.44(+2.88%) |
Aug 07, 2012 | 15.37 | 15.39 | 15.02 | 15.25 | 258,335 | +0.01(+0.06%) |
Aug 06, 2012 | 15.26 | 15.34 | 15.14 | 15.24 | 219,892 | -0.02(-0.13%) |
Aug 03, 2012 | 15.00 | 15.32 | 14.98 | 15.26 | 270,720 | +0.35(+2.35%) |
Aug 02, 2012 | 14.80 | 14.98 | 14.73 | 14.91 | 214,136 | +0.10(+0.67%) |