Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.36 | 17.37 | 17.27 | 17.32 | 85,489 | -0.01(-0.06%) |
Oct 26, 2012 | 17.31 | 17.33 | 17.33 | 17.33 | 53,664 | -0.04(-0.23%) |
Oct 25, 2012 | 17.38 | 17.41 | 17.31 | 17.37 | 61,786 | +0.14(+0.80%) |
Oct 24, 2012 | 17.31 | 17.31 | 17.23 | 17.23 | 20,041 | +0.02(+0.11%) |
Oct 23, 2012 | 17.25 | 17.26 | 17.13 | 17.21 | 59,280 | -0.09(-0.55%) |
Oct 19, 2012 | 17.53 | 17.53 | 17.31 | 17.31 | 40,944 | -0.20(-1.12%) |
Oct 18, 2012 | 17.51 | 17.61 | 17.49 | 17.50 | 40,320 | -0.11(-0.63%) |
Oct 17, 2012 | 17.52 | 17.62 | 17.52 | 17.61 | 31,757 | +0.19(+1.11%) |
Oct 16, 2012 | 17.36 | 17.44 | 17.36 | 17.42 | 32,734 | +0.19(+1.10%) |
Oct 15, 2012 | 17.22 | 17.24 | 17.11 | 17.23 | 32,273 | +0.12(+0.70%) |
Oct 12, 2012 | 17.13 | 17.19 | 17.08 | 17.11 | 61,619 | -0.03(-0.18%) |
Oct 11, 2012 | 17.15 | 17.19 | 17.13 | 17.14 | 34,059 | +0.06(+0.37%) |
Oct 10, 2012 | 17.15 | 17.15 | 17.01 | 17.08 | 91,220 | -0.10(-0.59%) |
Oct 09, 2012 | 17.28 | 17.31 | 17.18 | 17.18 | 42,004 | -0.18(-1.02%) |
Oct 08, 2012 | 17.34 | 17.41 | 17.33 | 17.36 | 109,044 | -0.13(-0.72%) |
Oct 05, 2012 | 17.53 | 17.64 | 17.43 | 17.48 | 53,549 | +0.03(+0.18%) |
Oct 04, 2012 | 17.33 | 17.49 | 17.33 | 17.45 | 40,221 | +0.21(+1.21%) |
Oct 03, 2012 | 17.29 | 17.32 | 17.21 | 17.24 | 108,088 | -0.08(-0.46%) |
Oct 02, 2012 | 17.41 | 17.42 | 17.27 | 17.32 | 173,969 | +0.04(+0.20%) |
Oct 01, 2012 | 17.29 | 17.43 | 17.25 | 17.29 | 307,624 | +0.08(+0.44%) |
Sep 28, 2012 | 17.29 | 17.30 | 17.19 | 17.21 | 119,961 | -0.18(-1.05%) |
Sep 27, 2012 | 17.26 | 17.46 | 17.26 | 17.40 | 61,409 | +0.23(+1.36%) |
Sep 26, 2012 | 17.16 | 17.19 | 17.06 | 17.16 | 93,096 | -0.11(-0.62%) |
Sep 25, 2012 | 17.44 | 17.53 | 17.25 | 17.27 | 312,930 | -0.08(-0.47%) |
Sep 24, 2012 | 17.38 | 17.40 | 17.31 | 17.35 | 75,369 | -0.06(-0.36%) |
Sep 21, 2012 | 17.50 | 17.55 | 17.41 | 17.41 | 112,221 | +0.01(+0.07%) |
Sep 20, 2012 | 17.40 | 17.43 | 17.24 | 17.40 | 132,126 | -0.06(-0.36%) |
Sep 19, 2012 | 17.46 | 17.50 | 17.40 | 17.47 | 72,242 | +0.09(+0.51%) |
Sep 18, 2012 | 17.36 | 17.43 | 17.34 | 17.38 | 104,133 | -0.08(-0.47%) |
Sep 17, 2012 | 17.53 | 17.54 | 17.43 | 17.46 | 52,263 | -0.14(-0.79%) |
Sep 14, 2012 | 17.59 | 17.75 | 17.58 | 17.60 | 142,297 | +0.09(+0.54%) |
Sep 13, 2012 | 17.09 | 17.57 | 17.09 | 17.50 | 270,050 | +0.35(+2.06%) |
Sep 12, 2012 | 17.13 | 17.16 | 17.05 | 17.15 | 670,912 | +0.17(+0.98%) |
Sep 11, 2012 | 16.93 | 17.01 | 16.90 | 16.98 | 39,993 | +0.19(+1.11%) |
Sep 10, 2012 | 16.90 | 16.90 | 16.79 | 16.80 | 79,500 | -0.07(-0.41%) |
Sep 07, 2012 | 16.79 | 16.89 | 16.79 | 16.87 | 56,494 | +0.24(+1.44%) |
Sep 06, 2012 | 16.48 | 16.68 | 16.48 | 16.63 | 82,547 | +0.28(+1.73%) |
Sep 05, 2012 | 16.36 | 16.38 | 16.29 | 16.34 | 35,542 | -0.09(-0.54%) |
Sep 04, 2012 | 16.48 | 16.48 | 16.35 | 16.43 | 111,067 | -0.09(-0.53%) |
Aug 31, 2012 | 16.46 | 16.53 | 16.39 | 16.52 | 50,300 | +0.22(+1.35%) |
Aug 30, 2012 | 16.40 | 16.40 | 16.28 | 16.30 | 610,440 | -0.21(-1.26%) |
Aug 29, 2012 | 16.53 | 16.56 | 16.48 | 16.51 | 101,263 | -0.04(-0.27%) |
Aug 27, 2012 | 16.63 | 16.64 | 16.55 | 16.55 | 84,495 | -0.07(-0.42%) |
Aug 24, 2012 | 16.55 | 16.67 | 16.53 | 16.62 | 44,589 | -0.02(-0.11%) |
Aug 23, 2012 | 16.68 | 16.71 | 16.62 | 16.64 | 83,734 | -0.09(-0.53%) |
Aug 22, 2012 | 16.65 | 16.75 | 16.58 | 16.73 | 130,772 | -0.02(-0.11%) |
Aug 21, 2012 | 16.75 | 16.87 | 16.71 | 16.75 | 66,022 | +0.10(+0.59%) |
Aug 20, 2012 | 16.59 | 16.67 | 16.55 | 16.65 | 127,536 | +0.01(+0.06%) |
Aug 17, 2012 | 16.61 | 16.66 | 16.57 | 16.64 | 72,490 | +0.09(+0.57%) |
Aug 16, 2012 | 16.43 | 16.58 | 16.40 | 16.55 | 367,754 | +0.17(+1.04%) |
Aug 15, 2012 | 16.40 | 16.41 | 16.37 | 16.38 | 101,645 | -0.06(-0.35%) |
Aug 14, 2012 | 16.44 | 16.48 | 16.41 | 16.43 | 53,023 | +0.04(+0.23%) |
Aug 13, 2012 | 16.44 | 16.48 | 16.35 | 16.39 | 34,650 | -0.08(-0.50%) |
Aug 10, 2012 | 16.30 | 16.48 | 16.26 | 16.48 | 84,071 | +0.13(+0.81%) |
Aug 09, 2012 | 16.31 | 16.42 | 16.29 | 16.34 | 74,052 | -0.01(-0.08%) |
Aug 08, 2012 | 16.29 | 16.40 | 16.26 | 16.36 | 140,127 | +0.01(+0.04%) |
Aug 07, 2012 | 16.33 | 16.45 | 16.33 | 16.35 | 80,967 | +0.06(+0.35%) |
Aug 06, 2012 | 16.24 | 16.34 | 16.24 | 16.29 | 81,361 | +0.14(+0.86%) |
Aug 03, 2012 | 16.04 | 16.23 | 16.04 | 16.16 | 77,474 | +0.29(+1.83%) |
Aug 02, 2012 | 15.89 | 15.96 | 15.76 | 15.87 | 70,264 | -0.20(-1.25%) |