Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.27 | 17.33 | 17.14 | 17.30 | 137,215 | +0.03(+0.18%) |
Oct 26, 2012 | 17.36 | 17.27 | 17.27 | 17.27 | 454,933 | -0.09(-0.52%) |
Oct 25, 2012 | 17.34 | 17.38 | 17.13 | 17.36 | 168,160 | +0.18(+1.08%) |
Oct 24, 2012 | 17.08 | 17.23 | 16.99 | 17.18 | 195,959 | +0.08(+0.46%) |
Oct 23, 2012 | 17.27 | 17.29 | 16.93 | 17.10 | 309,612 | +0.10(+0.60%) |
Oct 19, 2012 | 17.30 | 17.32 | 16.99 | 16.99 | 327,730 | -0.38(-2.19%) |
Oct 18, 2012 | 17.49 | 17.53 | 17.38 | 17.38 | 178,345 | -0.12(-0.70%) |
Oct 17, 2012 | 17.26 | 17.51 | 17.18 | 17.50 | 169,831 | +0.26(+1.53%) |
Oct 16, 2012 | 17.27 | 17.34 | 17.16 | 17.23 | 206,061 | -0.02(-0.11%) |
Oct 15, 2012 | 17.37 | 17.37 | 17.14 | 17.25 | 248,463 | -0.05(-0.27%) |
Oct 12, 2012 | 17.34 | 17.40 | 17.24 | 17.30 | 245,012 | -0.06(-0.34%) |
Oct 11, 2012 | 17.44 | 17.44 | 17.24 | 17.36 | 162,463 | +0.02(+0.14%) |
Oct 10, 2012 | 17.34 | 17.42 | 17.23 | 17.34 | 148,270 | +0.03(+0.18%) |
Oct 09, 2012 | 17.40 | 17.49 | 17.19 | 17.30 | 185,207 | -0.11(-0.61%) |
Oct 08, 2012 | 17.37 | 17.43 | 17.29 | 17.41 | 114,216 | +0.01(+0.05%) |
Oct 05, 2012 | 17.45 | 17.65 | 17.37 | 17.40 | 165,900 | -0.05(-0.27%) |
Oct 04, 2012 | 17.46 | 17.52 | 17.26 | 17.45 | 174,645 | +0.06(+0.36%) |
Oct 03, 2012 | 17.38 | 17.51 | 17.24 | 17.39 | 110,242 | +0.05(+0.29%) |
Oct 02, 2012 | 17.30 | 17.35 | 17.16 | 17.34 | 186,876 | +0.07(+0.39%) |
Oct 01, 2012 | 17.50 | 17.53 | 17.18 | 17.27 | 252,139 | -0.19(-1.10%) |
Sep 28, 2012 | 17.08 | 17.52 | 17.08 | 17.46 | 243,231 | +0.38(+2.23%) |
Sep 27, 2012 | 17.22 | 17.22 | 16.95 | 17.08 | 237,481 | -0.07(-0.39%) |
Sep 26, 2012 | 17.21 | 17.31 | 17.06 | 17.15 | 238,359 | -0.01(-0.05%) |
Sep 25, 2012 | 17.48 | 17.55 | 17.14 | 17.16 | 320,613 | -0.30(-1.73%) |
Sep 24, 2012 | 17.09 | 17.53 | 17.09 | 17.46 | 445,865 | +0.28(+1.60%) |
Sep 21, 2012 | 17.09 | 17.41 | 16.97 | 17.18 | 1,182,316 | +0.28(+1.65%) |
Sep 20, 2012 | 16.85 | 16.97 | 16.85 | 16.90 | 340,503 | +0.04(+0.21%) |
Sep 19, 2012 | 17.26 | 17.26 | 16.82 | 16.87 | 456,946 | -0.41(-2.39%) |
Sep 18, 2012 | 17.17 | 17.31 | 17.10 | 17.28 | 285,145 | +0.11(+0.66%) |
Sep 17, 2012 | 17.03 | 17.17 | 16.92 | 17.17 | 374,976 | +0.03(+0.18%) |
Sep 14, 2012 | 17.20 | 17.27 | 17.03 | 17.14 | 462,172 | -0.07(-0.43%) |
Sep 13, 2012 | 17.07 | 17.32 | 16.94 | 17.21 | 297,536 | +0.21(+1.23%) |
Sep 12, 2012 | 17.09 | 17.16 | 16.92 | 17.00 | 386,785 | -0.09(-0.51%) |
Sep 11, 2012 | 17.45 | 17.45 | 16.96 | 17.09 | 353,985 | -0.30(-1.72%) |
Sep 10, 2012 | 17.30 | 17.43 | 17.03 | 17.39 | 282,567 | +0.12(+0.68%) |
Sep 07, 2012 | 17.52 | 17.52 | 17.23 | 17.27 | 128,506 | -0.17(-0.97%) |
Sep 06, 2012 | 17.26 | 17.45 | 17.17 | 17.44 | 369,191 | +0.26(+1.49%) |
Sep 05, 2012 | 17.49 | 17.57 | 17.10 | 17.18 | 537,381 | -0.26(-1.49%) |
Sep 04, 2012 | 16.94 | 17.48 | 16.90 | 17.44 | 430,367 | +0.31(+1.84%) |
Aug 31, 2012 | 17.07 | 17.20 | 17.01 | 17.13 | 232,268 | +0.11(+0.65%) |
Aug 30, 2012 | 17.21 | 17.25 | 17.01 | 17.02 | 140,212 | -0.31(-1.81%) |
Aug 29, 2012 | 17.29 | 17.41 | 17.26 | 17.33 | 155,944 | +0.04(+0.25%) |
Aug 27, 2012 | 17.10 | 17.33 | 17.08 | 17.29 | 308,283 | +0.24(+1.43%) |
Aug 24, 2012 | 17.18 | 17.37 | 17.01 | 17.05 | 560,909 | -0.19(-1.09%) |
Aug 23, 2012 | 17.34 | 17.40 | 17.13 | 17.23 | 130,874 | -0.08(-0.45%) |
Aug 22, 2012 | 17.37 | 17.50 | 17.30 | 17.31 | 183,741 | -0.08(-0.45%) |
Aug 21, 2012 | 17.41 | 17.49 | 17.36 | 17.39 | 373,427 | -0.00(-0.02%) |
Aug 20, 2012 | 17.61 | 17.65 | 17.37 | 17.40 | 283,450 | -0.21(-1.21%) |
Aug 17, 2012 | 17.77 | 17.84 | 17.51 | 17.61 | 465,678 | -0.18(-1.04%) |
Aug 16, 2012 | 17.48 | 17.82 | 17.45 | 17.79 | 384,195 | +0.35(+1.98%) |
Aug 15, 2012 | 17.58 | 17.74 | 17.40 | 17.45 | 397,464 | -0.14(-0.78%) |
Aug 14, 2012 | 17.49 | 17.65 | 17.41 | 17.58 | 608,463 | +0.17(+0.97%) |
Aug 13, 2012 | 17.21 | 17.45 | 17.16 | 17.41 | 432,535 | +0.22(+1.28%) |
Aug 10, 2012 | 17.27 | 17.36 | 16.96 | 17.19 | 489,962 | -0.07(-0.41%) |
Aug 09, 2012 | 17.02 | 17.39 | 16.96 | 17.27 | 340,828 | +0.31(+1.82%) |
Aug 08, 2012 | 16.96 | 17.05 | 16.81 | 16.96 | 358,345 | -0.00(-0.02%) |
Aug 07, 2012 | 16.31 | 17.07 | 16.31 | 16.96 | 399,544 | +0.67(+4.14%) |
Aug 06, 2012 | 16.66 | 16.73 | 15.81 | 16.29 | 540,359 | +0.13(+0.82%) |
Aug 03, 2012 | 15.94 | 16.21 | 15.80 | 16.15 | 457,971 | +0.35(+2.19%) |
Aug 02, 2012 | 15.65 | 15.84 | 15.64 | 15.81 | 218,825 | +0.09(+0.55%) |