Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.68 | 17.78 | 17.54 | 17.68 | 1,380,854 | -0.03(-0.16%) |
Sep 27, 2012 | 17.79 | 17.84 | 17.60 | 17.71 | 821,016 | -0.05(-0.29%) |
Sep 26, 2012 | 17.81 | 17.99 | 17.73 | 17.76 | 853,042 | -0.07(-0.41%) |
Sep 25, 2012 | 17.86 | 18.01 | 17.74 | 17.84 | 1,347,869 | +0.01(+0.05%) |
Sep 24, 2012 | 17.63 | 17.86 | 17.60 | 17.83 | 1,333,534 | +0.14(+0.81%) |
Sep 21, 2012 | 17.69 | 17.74 | 17.54 | 17.68 | 2,064,901 | +0.11(+0.65%) |
Sep 20, 2012 | 17.39 | 17.62 | 17.39 | 17.57 | 864,523 | +0.10(+0.55%) |
Sep 19, 2012 | 17.41 | 17.49 | 17.35 | 17.47 | 645,216 | +0.04(+0.20%) |
Sep 18, 2012 | 17.47 | 17.52 | 17.39 | 17.44 | 919,849 | -0.08(-0.45%) |
Sep 17, 2012 | 17.56 | 17.66 | 17.50 | 17.52 | 1,205,866 | -0.11(-0.63%) |
Sep 14, 2012 | 17.47 | 17.65 | 17.41 | 17.63 | 1,480,364 | +0.17(+0.97%) |
Sep 13, 2012 | 17.16 | 17.46 | 17.13 | 17.46 | 1,277,794 | +0.25(+1.43%) |
Sep 12, 2012 | 17.31 | 17.32 | 17.19 | 17.22 | 1,845,331 | -0.11(-0.61%) |
Sep 11, 2012 | 17.36 | 17.37 | 17.29 | 17.32 | 761,272 | -0.04(-0.26%) |
Sep 10, 2012 | 17.39 | 17.42 | 17.34 | 17.37 | 602,202 | -0.01(-0.07%) |
Sep 07, 2012 | 17.41 | 17.51 | 17.34 | 17.38 | 1,969,377 | -0.09(-0.51%) |
Sep 06, 2012 | 17.46 | 17.51 | 17.36 | 17.47 | 2,040,794 | +0.30(+1.75%) |
Sep 05, 2012 | 17.41 | 17.43 | 17.11 | 17.17 | 1,830,011 | -0.20(-1.17%) |
Sep 04, 2012 | 17.16 | 17.40 | 17.16 | 17.37 | 861,437 | +0.14(+0.80%) |
Aug 31, 2012 | 17.30 | 17.30 | 17.15 | 17.24 | 948,628 | -0.01(-0.04%) |
Aug 30, 2012 | 17.20 | 17.28 | 17.14 | 17.24 | 550,573 | -0.01(-0.07%) |
Aug 29, 2012 | 17.26 | 17.32 | 17.14 | 17.25 | 648,731 | -0.01(-0.04%) |
Aug 27, 2012 | 17.35 | 17.39 | 17.24 | 17.26 | 975,034 | -0.05(-0.31%) |
Aug 24, 2012 | 17.21 | 17.34 | 17.18 | 17.31 | 668,238 | +0.11(+0.63%) |
Aug 23, 2012 | 17.32 | 17.32 | 17.12 | 17.21 | 895,541 | -0.16(-0.90%) |
Aug 22, 2012 | 17.49 | 17.50 | 17.31 | 17.36 | 731,601 | -0.18(-1.05%) |
Aug 21, 2012 | 17.48 | 17.61 | 17.43 | 17.55 | 1,256,180 | +0.04(+0.26%) |
Aug 20, 2012 | 17.40 | 17.51 | 17.36 | 17.50 | 1,409,778 | +0.11(+0.62%) |
Aug 17, 2012 | 17.36 | 17.44 | 17.29 | 17.39 | 807,111 | -0.01(-0.04%) |
Aug 16, 2012 | 17.40 | 17.49 | 17.34 | 17.40 | 793,927 | -0.04(-0.22%) |
Aug 15, 2012 | 17.44 | 17.52 | 17.41 | 17.44 | 992,116 | +0.02(+0.13%) |
Aug 14, 2012 | 17.41 | 17.44 | 17.27 | 17.42 | 1,011,252 | +0.01(+0.07%) |
Aug 13, 2012 | 17.46 | 17.53 | 17.35 | 17.40 | 799,870 | -0.11(-0.64%) |
Aug 10, 2012 | 17.40 | 17.53 | 17.33 | 17.52 | 1,834,420 | +0.10(+0.55%) |
Aug 09, 2012 | 17.45 | 17.51 | 17.36 | 17.42 | 1,023,342 | -0.06(-0.36%) |
Aug 08, 2012 | 17.77 | 17.77 | 17.43 | 17.48 | 1,313,984 | -0.02(-0.11%) |
Aug 07, 2012 | 17.32 | 17.62 | 17.32 | 17.50 | 1,661,326 | -0.12(-0.69%) |
Aug 06, 2012 | 17.62 | 17.75 | 17.61 | 17.62 | 1,371,703 | +0.04(+0.24%) |
Aug 03, 2012 | 17.64 | 17.80 | 17.53 | 17.58 | 2,290,336 | +0.34(+1.96%) |
Aug 02, 2012 | 17.20 | 17.52 | 17.03 | 17.24 | 4,120,375 | +0.37(+2.17%) |
Aug 01, 2012 | 16.97 | 17.27 | 16.82 | 16.88 | 1,213,649 | -0.06(-0.34%) |
Jul 31, 2012 | 17.21 | 17.37 | 16.93 | 16.94 | 1,063,844 | -0.28(-1.61%) |
Jul 30, 2012 | 17.08 | 17.29 | 17.04 | 17.21 | 831,089 | +0.13(+0.77%) |
Jul 27, 2012 | 16.91 | 17.13 | 16.84 | 17.08 | 1,536,455 | +0.26(+1.57%) |
Jul 26, 2012 | 16.84 | 16.97 | 16.76 | 16.82 | 1,381,851 | +0.15(+0.90%) |
Jul 25, 2012 | 16.71 | 16.78 | 16.57 | 16.67 | 759,553 | +0.01(+0.04%) |
Jul 24, 2012 | 17.03 | 17.06 | 16.58 | 16.66 | 2,292,703 | -0.37(-2.17%) |
Jul 23, 2012 | 16.99 | 17.12 | 16.81 | 17.03 | 2,981,617 | -0.07(-0.43%) |
Jul 20, 2012 | 16.84 | 17.14 | 16.80 | 17.10 | 1,749,063 | +0.20(+1.17%) |
Jul 19, 2012 | 16.81 | 17.05 | 16.65 | 16.91 | 1,433,273 | +0.08(+0.45%) |
Jul 18, 2012 | 16.52 | 16.88 | 16.52 | 16.83 | 1,248,641 | +0.24(+1.46%) |
Jul 17, 2012 | 16.49 | 16.61 | 16.37 | 16.59 | 1,091,315 | +0.11(+0.66%) |
Jul 16, 2012 | 16.58 | 16.65 | 16.42 | 16.48 | 745,328 | -0.14(-0.83%) |
Jul 13, 2012 | 16.41 | 16.63 | 16.37 | 16.62 | 1,112,020 | +0.25(+1.54%) |
Jul 12, 2012 | 16.24 | 16.40 | 16.14 | 16.36 | 914,950 | +0.05(+0.33%) |
Jul 11, 2012 | 16.24 | 16.33 | 16.17 | 16.31 | 846,086 | +0.09(+0.53%) |
Jul 10, 2012 | 16.35 | 16.43 | 16.17 | 16.22 | 834,693 | -0.05(-0.29%) |
Jul 09, 2012 | 16.32 | 16.35 | 16.17 | 16.27 | 1,200,581 | -0.05(-0.31%) |
Jul 06, 2012 | 16.28 | 16.38 | 16.14 | 16.32 | 1,594,761 | -0.04(-0.27%) |
Jul 05, 2012 | 16.46 | 16.56 | 16.35 | 16.37 | 2,310,239 | -0.15(-0.90%) |
Jul 03, 2012 | 16.48 | 16.53 | 16.35 | 16.52 | 1,224,210 | +0.01(+0.06%) |