Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.48 | 15.89 | 15.32 | 15.83 | 2,772,988 | +0.33(+2.16%) |
Oct 26, 2012 | 15.61 | 15.49 | 15.49 | 15.49 | 1,254,105 | -0.13(-0.86%) |
Oct 25, 2012 | 15.85 | 15.92 | 15.44 | 15.63 | 1,299,802 | -0.13(-0.86%) |
Oct 24, 2012 | 15.93 | 15.96 | 15.68 | 15.76 | 1,735,947 | -0.15(-0.92%) |
Oct 23, 2012 | 15.95 | 16.00 | 15.69 | 15.91 | 2,247,578 | -0.38(-2.34%) |
Oct 19, 2012 | 16.51 | 16.58 | 16.29 | 16.29 | 966,725 | -0.23(-1.42%) |
Oct 18, 2012 | 16.39 | 16.53 | 16.36 | 16.53 | 1,060,057 | +0.09(+0.57%) |
Oct 17, 2012 | 16.38 | 16.51 | 16.25 | 16.43 | 1,179,915 | +0.02(+0.11%) |
Oct 16, 2012 | 16.36 | 16.48 | 16.33 | 16.41 | 947,784 | +0.11(+0.68%) |
Oct 15, 2012 | 16.16 | 16.30 | 15.99 | 16.30 | 1,101,544 | +0.14(+0.87%) |
Oct 12, 2012 | 16.14 | 16.25 | 16.09 | 16.16 | 1,049,274 | +0.06(+0.40%) |
Oct 11, 2012 | 16.18 | 16.31 | 16.00 | 16.10 | 3,132,951 | +0.01(+0.07%) |
Oct 10, 2012 | 16.10 | 16.10 | 16.00 | 16.09 | 1,274,833 | +0.04(+0.22%) |
Oct 09, 2012 | 16.12 | 16.15 | 16.05 | 16.05 | 1,391,182 | -0.04(-0.22%) |
Oct 08, 2012 | 16.06 | 16.13 | 16.03 | 16.09 | 1,306,366 | -0.11(-0.69%) |
Oct 05, 2012 | 16.14 | 16.31 | 16.05 | 16.20 | 966,722 | +0.12(+0.73%) |
Oct 04, 2012 | 16.23 | 16.28 | 16.00 | 16.08 | 1,690,813 | -0.06(-0.36%) |
Oct 03, 2012 | 16.27 | 16.37 | 16.12 | 16.14 | 2,243,925 | -0.13(-0.79%) |
Oct 02, 2012 | 16.22 | 16.30 | 16.08 | 16.27 | 1,421,477 | +0.05(+0.33%) |
Oct 01, 2012 | 16.54 | 16.54 | 16.01 | 16.22 | 1,982,224 | -0.26(-1.60%) |
Sep 28, 2012 | 16.47 | 16.57 | 16.38 | 16.48 | 1,305,172 | -0.02(-0.11%) |
Sep 27, 2012 | 16.36 | 16.53 | 16.28 | 16.50 | 1,464,840 | +0.19(+1.15%) |
Sep 26, 2012 | 16.27 | 16.35 | 16.23 | 16.31 | 1,694,654 | +0.08(+0.51%) |
Sep 25, 2012 | 16.61 | 16.63 | 16.23 | 16.23 | 1,397,028 | -0.28(-1.70%) |
Sep 24, 2012 | 16.61 | 16.66 | 16.47 | 16.51 | 1,455,603 | -0.08(-0.49%) |
Sep 21, 2012 | 16.73 | 16.79 | 16.59 | 16.59 | 4,552,663 | -0.06(-0.39%) |
Sep 20, 2012 | 16.73 | 16.73 | 16.53 | 16.65 | 2,661,503 | -0.12(-0.70%) |
Sep 19, 2012 | 16.90 | 16.91 | 16.73 | 16.77 | 1,201,406 | -0.08(-0.49%) |
Sep 18, 2012 | 16.87 | 16.97 | 16.74 | 16.85 | 1,532,296 | -0.06(-0.35%) |
Sep 17, 2012 | 16.84 | 16.98 | 16.81 | 16.91 | 1,199,820 | +0.01(+0.07%) |
Sep 14, 2012 | 16.65 | 16.99 | 16.65 | 16.90 | 1,591,948 | +0.06(+0.35%) |
Sep 13, 2012 | 16.74 | 16.88 | 16.64 | 16.84 | 1,148,056 | +0.15(+0.88%) |
Sep 12, 2012 | 16.56 | 16.72 | 16.52 | 16.70 | 976,457 | +0.06(+0.39%) |
Sep 11, 2012 | 16.50 | 16.64 | 16.39 | 16.63 | 1,261,867 | +0.12(+0.71%) |
Sep 10, 2012 | 16.57 | 16.57 | 16.35 | 16.51 | 1,466,485 | -0.09(-0.53%) |
Sep 07, 2012 | 16.55 | 16.67 | 16.53 | 16.60 | 1,068,686 | +0.05(+0.32%) |
Sep 06, 2012 | 16.44 | 16.56 | 16.37 | 16.55 | 1,644,251 | +0.22(+1.36%) |
Sep 05, 2012 | 16.42 | 16.42 | 16.24 | 16.33 | 1,855,708 | -0.09(-0.57%) |
Sep 04, 2012 | 16.24 | 16.42 | 16.08 | 16.42 | 1,616,513 | +0.22(+1.34%) |
Aug 31, 2012 | 16.26 | 16.33 | 16.14 | 16.20 | 1,811,357 | -0.01(-0.04%) |
Aug 30, 2012 | 16.17 | 16.26 | 16.14 | 16.21 | 808,780 | -0.05(-0.29%) |
Aug 29, 2012 | 16.35 | 16.37 | 16.26 | 16.26 | 623,109 | -0.10(-0.64%) |
Aug 27, 2012 | 16.35 | 16.39 | 16.25 | 16.36 | 739,889 | +0.09(+0.54%) |
Aug 24, 2012 | 16.20 | 16.31 | 16.16 | 16.27 | 2,075,631 | +0.03(+0.21%) |
Aug 23, 2012 | 16.23 | 16.30 | 16.19 | 16.24 | 1,781,070 | -0.06(-0.36%) |
Aug 22, 2012 | 16.38 | 16.38 | 16.20 | 16.30 | 1,378,224 | -0.07(-0.43%) |
Aug 21, 2012 | 16.27 | 16.41 | 16.25 | 16.37 | 1,605,914 | +0.12(+0.75%) |
Aug 20, 2012 | 16.28 | 16.28 | 16.05 | 16.24 | 2,073,649 | -0.03(-0.21%) |
Aug 17, 2012 | 16.05 | 16.33 | 16.00 | 16.28 | 2,070,298 | +0.22(+1.37%) |
Aug 16, 2012 | 15.94 | 16.11 | 15.83 | 16.06 | 1,495,479 | +0.10(+0.66%) |
Aug 15, 2012 | 15.92 | 16.02 | 15.87 | 15.95 | 1,673,825 | +0.06(+0.40%) |
Aug 14, 2012 | 15.81 | 16.02 | 15.80 | 15.89 | 1,406,756 | +0.12(+0.74%) |
Aug 13, 2012 | 15.74 | 15.87 | 15.70 | 15.77 | 1,082,854 | -0.02(-0.15%) |
Aug 10, 2012 | 15.75 | 15.84 | 15.75 | 15.80 | 990,326 | +0.01(+0.07%) |
Aug 09, 2012 | 15.89 | 15.99 | 15.72 | 15.79 | 1,395,830 | -0.12(-0.77%) |
Aug 08, 2012 | 15.95 | 16.03 | 15.83 | 15.91 | 2,251,995 | +0.05(+0.29%) |
Aug 07, 2012 | 16.12 | 16.14 | 15.84 | 15.86 | 1,817,773 | -0.23(-1.44%) |
Aug 06, 2012 | 16.05 | 16.14 | 16.00 | 16.09 | 1,471,595 | +0.05(+0.33%) |
Aug 03, 2012 | 16.08 | 16.13 | 15.96 | 16.04 | 1,257,108 | +0.08(+0.51%) |
Aug 02, 2012 | 15.63 | 15.96 | 15.62 | 15.96 | 2,442,656 | +0.21(+1.33%) |