Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.34 | 16.34 | 16.22 | 16.23 | 1,221,412 | -0.01(-0.07%) |
Sep 27, 2012 | 16.26 | 16.29 | 16.19 | 16.24 | 964,572 | +0.03(+0.20%) |
Sep 26, 2012 | 16.45 | 16.45 | 16.17 | 16.21 | 517,512 | -0.03(-0.16%) |
Sep 25, 2012 | 16.34 | 16.34 | 16.21 | 16.23 | 399,397 | -0.05(-0.29%) |
Sep 24, 2012 | 16.33 | 16.33 | 16.26 | 16.28 | 268,147 | +0.00(+0.00%) |
Sep 21, 2012 | 16.37 | 16.37 | 16.26 | 16.28 | 303,486 | -0.02(-0.13%) |
Sep 20, 2012 | 16.37 | 16.40 | 16.25 | 16.30 | 678,835 | -0.02(-0.13%) |
Sep 19, 2012 | 16.29 | 16.34 | 16.29 | 16.32 | 212,234 | +0.03(+0.16%) |
Sep 18, 2012 | 16.37 | 16.39 | 16.26 | 16.30 | 262,593 | -0.01(-0.03%) |
Sep 17, 2012 | 16.45 | 16.45 | 16.29 | 16.30 | 263,493 | +0.02(+0.10%) |
Sep 14, 2012 | 16.30 | 16.30 | 16.25 | 16.29 | 709,017 | +0.02(+0.13%) |
Sep 13, 2012 | 16.26 | 16.27 | 16.22 | 16.26 | 659,152 | +0.04(+0.26%) |
Sep 12, 2012 | 16.23 | 16.24 | 16.19 | 16.22 | 473,704 | +0.05(+0.30%) |
Sep 11, 2012 | 16.17 | 16.19 | 16.15 | 16.17 | 587,069 | +0.03(+0.18%) |
Sep 10, 2012 | 16.16 | 16.16 | 16.10 | 16.15 | 493,843 | +0.04(+0.22%) |
Sep 07, 2012 | 16.13 | 16.13 | 16.09 | 16.11 | 292,964 | +0.01(+0.07%) |
Sep 06, 2012 | 16.10 | 16.11 | 16.08 | 16.10 | 305,221 | +0.04(+0.23%) |
Sep 05, 2012 | 16.10 | 16.10 | 16.05 | 16.06 | 279,835 | +0.01(+0.03%) |
Sep 04, 2012 | 16.14 | 16.14 | 16.04 | 16.06 | 318,564 | -0.09(-0.53%) |
Aug 31, 2012 | 16.22 | 16.22 | 16.11 | 16.14 | 246,076 | +0.02(+0.10%) |
Aug 30, 2012 | 16.12 | 16.13 | 16.12 | 16.13 | 220,878 | -0.01(-0.07%) |
Aug 29, 2012 | 16.11 | 16.14 | 16.11 | 16.14 | 395,482 | -0.00(-0.02%) |
Aug 27, 2012 | 16.20 | 16.20 | 16.12 | 16.14 | 161,354 | +0.02(+0.12%) |
Aug 24, 2012 | 16.12 | 16.14 | 16.08 | 16.12 | 223,731 | +0.04(+0.23%) |
Aug 23, 2012 | 16.11 | 16.11 | 16.06 | 16.08 | 384,158 | +0.00(+0.00%) |
Aug 22, 2012 | 16.12 | 16.12 | 16.06 | 16.08 | 247,879 | -0.00(-0.01%) |
Aug 21, 2012 | 16.08 | 16.10 | 16.07 | 16.09 | 533,295 | +0.00(+0.01%) |
Aug 20, 2012 | 16.05 | 16.10 | 16.04 | 16.08 | 394,893 | +0.01(+0.07%) |
Aug 17, 2012 | 16.07 | 16.08 | 16.06 | 16.07 | 180,137 | +0.00(+0.03%) |
Aug 16, 2012 | 16.08 | 16.09 | 16.05 | 16.07 | 468,088 | +0.00(+0.00%) |
Aug 15, 2012 | 16.11 | 16.11 | 16.06 | 16.07 | 348,517 | -0.01(-0.07%) |
Aug 14, 2012 | 16.09 | 16.10 | 16.06 | 16.08 | 431,910 | +0.01(+0.07%) |
Aug 13, 2012 | 16.10 | 16.10 | 16.04 | 16.07 | 159,192 | +0.01(+0.03%) |
Aug 10, 2012 | 16.09 | 16.09 | 16.02 | 16.06 | 177,184 | -0.01(-0.07%) |
Aug 09, 2012 | 16.09 | 16.09 | 16.06 | 16.07 | 211,129 | +0.01(+0.03%) |
Aug 08, 2012 | 16.13 | 16.13 | 16.01 | 16.07 | 207,597 | +0.01(+0.03%) |
Aug 07, 2012 | 16.07 | 16.09 | 16.05 | 16.06 | 343,319 | +0.01(+0.03%) |
Aug 06, 2012 | 16.07 | 16.10 | 16.04 | 16.06 | 272,561 | +0.01(+0.03%) |
Aug 03, 2012 | 16.09 | 16.09 | 16.03 | 16.05 | 144,714 | +0.04(+0.27%) |
Aug 02, 2012 | 16.05 | 16.05 | 15.98 | 16.01 | 294,848 | -0.02(-0.13%) |
Aug 01, 2012 | 16.10 | 16.10 | 16.01 | 16.03 | 326,684 | -0.05(-0.33%) |
Jul 31, 2012 | 16.07 | 16.09 | 16.05 | 16.08 | 393,962 | +0.03(+0.17%) |
Jul 30, 2012 | 16.04 | 16.07 | 16.03 | 16.06 | 2,443,971 | +0.04(+0.23%) |
Jul 27, 2012 | 16.03 | 16.05 | 16.00 | 16.02 | 290,649 | +0.01(+0.03%) |
Jul 26, 2012 | 16.04 | 16.04 | 15.97 | 16.01 | 323,756 | +0.05(+0.33%) |
Jul 25, 2012 | 15.97 | 15.99 | 15.93 | 15.96 | 246,183 | +0.00(+0.00%) |
Jul 24, 2012 | 16.00 | 16.00 | 15.93 | 15.96 | 290,319 | -0.04(-0.23%) |
Jul 23, 2012 | 16.01 | 16.01 | 15.88 | 16.00 | 240,205 | -0.02(-0.10%) |
Jul 20, 2012 | 16.05 | 16.05 | 15.96 | 16.01 | 173,814 | -0.03(-0.20%) |
Jul 19, 2012 | 16.06 | 16.06 | 16.02 | 16.05 | 272,461 | +0.03(+0.17%) |
Jul 18, 2012 | 16.00 | 16.02 | 15.99 | 16.02 | 383,447 | +0.01(+0.03%) |
Jul 17, 2012 | 15.96 | 16.02 | 15.96 | 16.01 | 220,201 | +0.05(+0.30%) |
Jul 16, 2012 | 15.97 | 15.97 | 15.93 | 15.97 | 148,674 | +0.02(+0.10%) |
Jul 13, 2012 | 15.99 | 15.99 | 15.91 | 15.95 | 352,482 | +0.02(+0.13%) |
Jul 12, 2012 | 15.99 | 15.99 | 15.91 | 15.93 | 244,333 | -0.05(-0.30%) |
Jul 11, 2012 | 15.99 | 15.99 | 15.91 | 15.98 | 201,473 | +0.02(+0.13%) |
Jul 10, 2012 | 15.99 | 15.99 | 15.93 | 15.96 | 155,130 | -0.04(-0.23%) |
Jul 09, 2012 | 15.97 | 15.99 | 15.94 | 15.99 | 125,663 | +0.00(+0.00%) |
Jul 06, 2012 | 16.02 | 16.02 | 15.91 | 15.99 | 99,964 | +0.01(+0.04%) |
Jul 05, 2012 | 16.13 | 16.13 | 15.97 | 15.99 | 111,673 | -0.01(-0.04%) |
Jul 03, 2012 | 15.99 | 16.00 | 15.98 | 15.99 | 82,322 | -0.01(-0.07%) |