Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.34 | 16.34 | 16.22 | 16.23 | 1,221,428 | -0.01(-0.07%) |
Sep 27, 2012 | 16.26 | 16.29 | 16.19 | 16.24 | 964,584 | +0.03(+0.20%) |
Sep 26, 2012 | 16.45 | 16.45 | 16.17 | 16.21 | 517,519 | -0.03(-0.16%) |
Sep 25, 2012 | 16.34 | 16.34 | 16.21 | 16.23 | 399,402 | -0.05(-0.29%) |
Sep 24, 2012 | 16.33 | 16.33 | 16.26 | 16.28 | 268,150 | +0.00(+0.00%) |
Sep 21, 2012 | 16.37 | 16.37 | 16.26 | 16.28 | 303,490 | -0.02(-0.13%) |
Sep 20, 2012 | 16.37 | 16.40 | 16.25 | 16.30 | 678,844 | -0.02(-0.13%) |
Sep 19, 2012 | 16.29 | 16.34 | 16.29 | 16.32 | 212,237 | +0.03(+0.16%) |
Sep 18, 2012 | 16.37 | 16.39 | 16.26 | 16.30 | 262,596 | -0.01(-0.03%) |
Sep 17, 2012 | 16.45 | 16.45 | 16.29 | 16.30 | 263,497 | +0.02(+0.10%) |
Sep 14, 2012 | 16.30 | 16.30 | 16.25 | 16.29 | 709,026 | +0.02(+0.13%) |
Sep 13, 2012 | 16.26 | 16.27 | 16.22 | 16.26 | 659,160 | +0.04(+0.26%) |
Sep 12, 2012 | 16.23 | 16.24 | 16.19 | 16.22 | 473,710 | +0.05(+0.30%) |
Sep 11, 2012 | 16.17 | 16.19 | 16.15 | 16.17 | 587,077 | +0.03(+0.18%) |
Sep 10, 2012 | 16.16 | 16.16 | 16.10 | 16.15 | 493,849 | +0.04(+0.22%) |
Sep 07, 2012 | 16.13 | 16.13 | 16.09 | 16.11 | 292,968 | +0.01(+0.07%) |
Sep 06, 2012 | 16.10 | 16.11 | 16.08 | 16.10 | 305,225 | +0.04(+0.23%) |
Sep 05, 2012 | 16.10 | 16.10 | 16.05 | 16.06 | 279,839 | +0.01(+0.03%) |
Sep 04, 2012 | 16.14 | 16.14 | 16.04 | 16.06 | 318,568 | -0.09(-0.53%) |
Aug 31, 2012 | 16.22 | 16.22 | 16.11 | 16.14 | 246,079 | +0.02(+0.10%) |
Aug 30, 2012 | 16.12 | 16.13 | 16.12 | 16.13 | 220,881 | -0.01(-0.07%) |
Aug 29, 2012 | 16.11 | 16.14 | 16.11 | 16.14 | 395,487 | -0.00(-0.02%) |
Aug 27, 2012 | 16.20 | 16.20 | 16.12 | 16.14 | 161,356 | +0.02(+0.12%) |
Aug 24, 2012 | 16.12 | 16.14 | 16.08 | 16.12 | 223,734 | +0.04(+0.23%) |
Aug 23, 2012 | 16.11 | 16.11 | 16.06 | 16.08 | 384,162 | +0.00(+0.00%) |
Aug 22, 2012 | 16.12 | 16.12 | 16.06 | 16.08 | 247,882 | -0.00(-0.01%) |
Aug 21, 2012 | 16.08 | 16.10 | 16.07 | 16.09 | 533,302 | +0.00(+0.01%) |
Aug 20, 2012 | 16.05 | 16.10 | 16.04 | 16.08 | 394,898 | +0.01(+0.07%) |
Aug 17, 2012 | 16.07 | 16.08 | 16.06 | 16.07 | 180,139 | +0.00(+0.03%) |
Aug 16, 2012 | 16.08 | 16.09 | 16.05 | 16.07 | 468,094 | +0.00(+0.00%) |
Aug 15, 2012 | 16.11 | 16.11 | 16.06 | 16.07 | 348,521 | -0.01(-0.07%) |
Aug 14, 2012 | 16.09 | 16.10 | 16.06 | 16.08 | 431,916 | +0.01(+0.07%) |
Aug 13, 2012 | 16.10 | 16.10 | 16.04 | 16.07 | 159,194 | +0.01(+0.03%) |
Aug 10, 2012 | 16.09 | 16.09 | 16.02 | 16.06 | 177,187 | -0.01(-0.07%) |
Aug 09, 2012 | 16.09 | 16.09 | 16.06 | 16.07 | 211,132 | +0.01(+0.03%) |
Aug 08, 2012 | 16.13 | 16.13 | 16.01 | 16.07 | 207,600 | +0.01(+0.03%) |
Aug 07, 2012 | 16.07 | 16.09 | 16.05 | 16.06 | 343,323 | +0.01(+0.03%) |
Aug 06, 2012 | 16.07 | 16.10 | 16.04 | 16.06 | 272,564 | +0.01(+0.03%) |
Aug 03, 2012 | 16.09 | 16.09 | 16.03 | 16.05 | 144,716 | +0.04(+0.27%) |
Aug 02, 2012 | 16.05 | 16.05 | 15.98 | 16.01 | 294,851 | -0.02(-0.13%) |
Aug 01, 2012 | 16.10 | 16.10 | 16.01 | 16.03 | 326,688 | -0.05(-0.33%) |
Jul 31, 2012 | 16.07 | 16.09 | 16.05 | 16.08 | 393,968 | +0.03(+0.17%) |
Jul 30, 2012 | 16.04 | 16.07 | 16.03 | 16.06 | 2,444,002 | +0.04(+0.23%) |
Jul 27, 2012 | 16.03 | 16.05 | 16.00 | 16.02 | 290,653 | +0.01(+0.03%) |
Jul 26, 2012 | 16.04 | 16.04 | 15.97 | 16.01 | 323,760 | +0.05(+0.33%) |
Jul 25, 2012 | 15.97 | 15.99 | 15.93 | 15.96 | 246,186 | +0.00(+0.00%) |
Jul 24, 2012 | 16.00 | 16.00 | 15.93 | 15.96 | 290,323 | -0.04(-0.23%) |
Jul 23, 2012 | 16.01 | 16.01 | 15.88 | 16.00 | 240,208 | -0.02(-0.10%) |
Jul 20, 2012 | 16.05 | 16.05 | 15.96 | 16.01 | 173,816 | -0.03(-0.20%) |
Jul 19, 2012 | 16.06 | 16.06 | 16.02 | 16.05 | 272,465 | +0.03(+0.17%) |
Jul 18, 2012 | 16.00 | 16.02 | 15.99 | 16.02 | 383,452 | +0.01(+0.03%) |
Jul 17, 2012 | 15.96 | 16.02 | 15.96 | 16.01 | 220,204 | +0.05(+0.30%) |
Jul 16, 2012 | 15.97 | 15.97 | 15.93 | 15.97 | 148,676 | +0.02(+0.10%) |
Jul 13, 2012 | 15.99 | 15.99 | 15.91 | 15.95 | 352,487 | +0.02(+0.13%) |
Jul 12, 2012 | 15.99 | 15.99 | 15.91 | 15.93 | 244,337 | -0.05(-0.30%) |
Jul 11, 2012 | 15.99 | 15.99 | 15.91 | 15.98 | 201,475 | +0.02(+0.13%) |
Jul 10, 2012 | 15.99 | 15.99 | 15.93 | 15.96 | 155,132 | -0.04(-0.23%) |
Jul 09, 2012 | 15.97 | 15.99 | 15.94 | 15.99 | 125,665 | +0.00(+0.00%) |
Jul 06, 2012 | 16.02 | 16.02 | 15.91 | 15.99 | 99,965 | +0.01(+0.04%) |
Jul 05, 2012 | 16.13 | 16.13 | 15.97 | 15.99 | 111,675 | -0.01(-0.04%) |
Jul 03, 2012 | 15.99 | 16.00 | 15.98 | 15.99 | 82,323 | -0.01(-0.07%) |