Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.43 | 16.44 | 16.29 | 16.36 | 496,943 | -0.11(-0.69%) |
Sep 27, 2012 | 16.66 | 16.72 | 16.44 | 16.48 | 678,529 | -0.11(-0.69%) |
Sep 26, 2012 | 16.50 | 16.69 | 16.50 | 16.59 | 442,723 | +0.09(+0.54%) |
Sep 25, 2012 | 16.57 | 16.68 | 16.48 | 16.50 | 589,156 | -0.04(-0.27%) |
Sep 24, 2012 | 16.40 | 16.57 | 16.40 | 16.55 | 648,917 | +0.14(+0.85%) |
Sep 21, 2012 | 16.41 | 16.50 | 16.34 | 16.41 | 870,609 | +0.11(+0.66%) |
Sep 20, 2012 | 16.13 | 16.36 | 16.13 | 16.30 | 457,290 | +0.11(+0.71%) |
Sep 19, 2012 | 16.08 | 16.19 | 16.05 | 16.18 | 648,358 | +0.13(+0.83%) |
Sep 18, 2012 | 15.95 | 16.11 | 15.94 | 16.05 | 584,750 | +0.06(+0.40%) |
Sep 17, 2012 | 16.15 | 16.20 | 15.96 | 15.99 | 711,899 | -0.17(-1.06%) |
Sep 14, 2012 | 16.17 | 16.23 | 16.10 | 16.16 | 585,491 | +0.03(+0.20%) |
Sep 13, 2012 | 16.05 | 16.13 | 16.03 | 16.13 | 855,692 | +0.08(+0.47%) |
Sep 12, 2012 | 16.17 | 16.23 | 16.01 | 16.05 | 330,017 | -0.12(-0.75%) |
Sep 11, 2012 | 16.24 | 16.35 | 16.15 | 16.17 | 349,525 | -0.08(-0.47%) |
Sep 10, 2012 | 16.29 | 16.38 | 16.25 | 16.25 | 404,154 | -0.06(-0.35%) |
Sep 07, 2012 | 16.43 | 16.46 | 16.26 | 16.30 | 275,526 | -0.04(-0.27%) |
Sep 06, 2012 | 16.24 | 16.39 | 16.23 | 16.35 | 462,861 | +0.11(+0.70%) |
Sep 05, 2012 | 16.32 | 16.32 | 16.18 | 16.23 | 385,346 | -0.03(-0.16%) |
Sep 04, 2012 | 16.22 | 16.30 | 16.08 | 16.26 | 377,414 | +0.11(+0.71%) |
Aug 31, 2012 | 16.23 | 16.24 | 16.04 | 16.15 | 444,837 | -0.03(-0.20%) |
Aug 30, 2012 | 16.18 | 16.23 | 16.13 | 16.18 | 196,839 | -0.05(-0.31%) |
Aug 29, 2012 | 16.18 | 16.30 | 16.14 | 16.23 | 291,770 | +0.04(+0.24%) |
Aug 27, 2012 | 16.26 | 16.26 | 16.17 | 16.19 | 255,841 | -0.01(-0.08%) |
Aug 24, 2012 | 16.13 | 16.27 | 16.11 | 16.20 | 237,168 | +0.02(+0.12%) |
Aug 23, 2012 | 16.34 | 16.34 | 16.13 | 16.18 | 396,059 | -0.17(-1.05%) |
Aug 22, 2012 | 16.45 | 16.53 | 16.36 | 16.36 | 256,872 | -0.10(-0.58%) |
Aug 21, 2012 | 16.60 | 16.68 | 16.38 | 16.45 | 700,722 | -0.08(-0.50%) |
Aug 20, 2012 | 16.57 | 16.60 | 16.51 | 16.53 | 610,766 | -0.04(-0.23%) |
Aug 17, 2012 | 16.51 | 16.59 | 16.50 | 16.57 | 404,698 | +0.04(+0.23%) |
Aug 16, 2012 | 16.53 | 16.57 | 16.49 | 16.53 | 516,154 | +0.01(+0.08%) |
Aug 15, 2012 | 16.60 | 16.69 | 16.51 | 16.52 | 391,688 | -0.11(-0.64%) |
Aug 14, 2012 | 16.71 | 16.72 | 16.60 | 16.63 | 435,990 | +0.00(+0.00%) |
Aug 13, 2012 | 16.75 | 16.79 | 16.58 | 16.63 | 312,314 | -0.10(-0.60%) |
Aug 10, 2012 | 16.74 | 16.77 | 16.62 | 16.73 | 258,408 | -0.03(-0.15%) |
Aug 09, 2012 | 16.63 | 16.84 | 16.61 | 16.75 | 445,594 | +0.08(+0.45%) |
Aug 08, 2012 | 16.66 | 16.77 | 16.57 | 16.68 | 482,010 | -0.06(-0.38%) |
Aug 07, 2012 | 17.45 | 17.46 | 16.71 | 16.74 | 883,937 | -0.72(-4.14%) |
Aug 06, 2012 | 17.53 | 17.63 | 17.45 | 17.46 | 359,211 | -0.01(-0.07%) |
Aug 03, 2012 | 17.33 | 17.57 | 17.33 | 17.48 | 283,112 | +0.29(+1.68%) |
Aug 02, 2012 | 17.12 | 17.21 | 17.07 | 17.19 | 279,247 | +0.04(+0.22%) |
Aug 01, 2012 | 17.45 | 17.62 | 17.14 | 17.15 | 542,098 | -0.25(-1.44%) |
Jul 31, 2012 | 17.48 | 17.56 | 17.39 | 17.40 | 418,503 | -0.11(-0.65%) |
Jul 30, 2012 | 17.46 | 17.58 | 17.38 | 17.51 | 262,507 | +0.06(+0.32%) |
Jul 27, 2012 | 17.28 | 17.57 | 17.23 | 17.46 | 364,409 | +0.24(+1.39%) |
Jul 26, 2012 | 17.26 | 17.32 | 17.11 | 17.22 | 257,396 | +0.14(+0.85%) |
Jul 25, 2012 | 17.01 | 17.11 | 16.88 | 17.07 | 277,025 | +0.16(+0.97%) |
Jul 24, 2012 | 17.16 | 17.28 | 16.82 | 16.91 | 254,669 | -0.19(-1.14%) |
Jul 23, 2012 | 17.13 | 17.24 | 17.10 | 17.11 | 323,707 | -0.25(-1.41%) |
Jul 20, 2012 | 17.18 | 17.50 | 17.16 | 17.35 | 410,248 | +0.08(+0.44%) |
Jul 19, 2012 | 17.29 | 17.43 | 17.09 | 17.28 | 318,734 | -0.03(-0.18%) |
Jul 18, 2012 | 17.22 | 17.33 | 17.12 | 17.31 | 183,537 | +0.09(+0.51%) |
Jul 17, 2012 | 17.19 | 17.33 | 17.09 | 17.22 | 206,214 | +0.05(+0.29%) |
Jul 16, 2012 | 17.23 | 17.26 | 17.11 | 17.17 | 230,447 | -0.05(-0.29%) |
Jul 13, 2012 | 17.09 | 17.26 | 17.09 | 17.22 | 283,106 | +0.17(+1.00%) |
Jul 12, 2012 | 16.97 | 17.12 | 16.92 | 17.05 | 408,482 | +0.01(+0.04%) |
Jul 11, 2012 | 17.04 | 17.11 | 16.95 | 17.04 | 309,925 | +0.01(+0.04%) |
Jul 10, 2012 | 17.00 | 17.14 | 16.98 | 17.04 | 485,839 | +0.10(+0.59%) |
Jul 09, 2012 | 16.95 | 16.98 | 16.84 | 16.94 | 558,921 | -0.01(-0.07%) |
Jul 06, 2012 | 16.73 | 16.99 | 16.73 | 16.95 | 314,573 | +0.11(+0.63%) |
Jul 05, 2012 | 16.96 | 17.03 | 16.83 | 16.84 | 328,350 | -0.11(-0.63%) |
Jul 03, 2012 | 16.99 | 17.01 | 16.90 | 16.95 | 314,005 | +0.01(+0.04%) |