Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.23 | 18.30 | 18.15 | 18.21 | 1,498,611 | -0.09(-0.47%) |
Sep 27, 2012 | 18.25 | 18.42 | 18.15 | 18.30 | 4,362,140 | +0.16(+0.85%) |
Sep 26, 2012 | 18.15 | 18.26 | 18.09 | 18.14 | 5,852,020 | -0.11(-0.59%) |
Sep 25, 2012 | 18.56 | 18.64 | 18.25 | 18.25 | 1,409,193 | -0.27(-1.47%) |
Sep 24, 2012 | 18.32 | 18.60 | 18.30 | 18.52 | 2,519,964 | +0.09(+0.46%) |
Sep 21, 2012 | 18.66 | 18.74 | 18.42 | 18.44 | 1,462,936 | -0.05(-0.27%) |
Sep 20, 2012 | 18.52 | 18.54 | 18.30 | 18.49 | 8,230,884 | -0.15(-0.79%) |
Sep 19, 2012 | 18.61 | 18.74 | 18.56 | 18.64 | 1,919,865 | +0.05(+0.29%) |
Sep 18, 2012 | 18.65 | 18.71 | 18.54 | 18.58 | 1,147,550 | -0.11(-0.58%) |
Sep 17, 2012 | 19.00 | 19.00 | 18.64 | 18.69 | 5,098,462 | -0.33(-1.75%) |
Sep 14, 2012 | 18.81 | 19.12 | 18.80 | 19.02 | 13,642,188 | +0.34(+1.82%) |
Sep 13, 2012 | 18.30 | 18.78 | 18.21 | 18.68 | 5,606,104 | +0.37(+2.02%) |
Sep 12, 2012 | 18.27 | 18.39 | 18.25 | 18.31 | 2,249,683 | +0.14(+0.76%) |
Sep 11, 2012 | 18.10 | 18.23 | 18.03 | 18.17 | 1,644,266 | +0.12(+0.64%) |
Sep 10, 2012 | 18.14 | 18.24 | 18.04 | 18.06 | 1,137,542 | -0.10(-0.55%) |
Sep 07, 2012 | 18.10 | 18.22 | 17.98 | 18.16 | 1,323,234 | +0.20(+1.12%) |
Sep 06, 2012 | 17.64 | 18.01 | 17.64 | 17.96 | 5,298,240 | +0.42(+2.42%) |
Sep 05, 2012 | 17.55 | 17.58 | 17.45 | 17.53 | 962,482 | -0.03(-0.18%) |
Sep 04, 2012 | 17.46 | 17.62 | 17.36 | 17.56 | 1,640,671 | +0.12(+0.66%) |
Aug 31, 2012 | 17.54 | 17.57 | 17.39 | 17.45 | 1,232,538 | +0.01(+0.04%) |
Aug 30, 2012 | 17.45 | 17.46 | 17.33 | 17.44 | 567,306 | -0.11(-0.62%) |
Aug 29, 2012 | 17.39 | 17.59 | 17.39 | 17.55 | 2,904,759 | +0.18(+1.02%) |
Aug 27, 2012 | 17.42 | 17.47 | 17.32 | 17.37 | 1,055,854 | +0.09(+0.54%) |
Aug 24, 2012 | 17.18 | 17.34 | 17.13 | 17.28 | 712,340 | +0.08(+0.45%) |
Aug 23, 2012 | 17.35 | 17.41 | 17.18 | 17.20 | 1,096,729 | -0.21(-1.20%) |
Aug 22, 2012 | 17.45 | 17.57 | 17.33 | 17.41 | 2,677,408 | -0.07(-0.40%) |
Aug 21, 2012 | 17.49 | 17.71 | 17.43 | 17.48 | 1,006,470 | +0.02(+0.09%) |
Aug 20, 2012 | 17.39 | 17.51 | 17.36 | 17.46 | 871,392 | +0.01(+0.04%) |
Aug 17, 2012 | 17.37 | 17.46 | 17.32 | 17.45 | 1,780,007 | +0.12(+0.67%) |
Aug 16, 2012 | 17.26 | 17.40 | 17.19 | 17.34 | 1,456,102 | +0.09(+0.54%) |
Aug 15, 2012 | 17.11 | 17.29 | 17.11 | 17.25 | 552,778 | +0.08(+0.50%) |
Aug 14, 2012 | 17.22 | 17.30 | 17.11 | 17.16 | 583,400 | +0.01(+0.04%) |
Aug 13, 2012 | 17.14 | 17.17 | 16.98 | 17.15 | 494,495 | +0.02(+0.09%) |
Aug 10, 2012 | 17.11 | 17.18 | 17.05 | 17.14 | 1,045,308 | -0.04(-0.23%) |
Aug 09, 2012 | 17.11 | 17.24 | 17.11 | 17.18 | 567,909 | -0.03(-0.18%) |
Aug 08, 2012 | 17.07 | 17.26 | 17.01 | 17.21 | 481,994 | +0.05(+0.31%) |
Aug 07, 2012 | 16.99 | 17.32 | 16.99 | 17.15 | 1,651,665 | +0.18(+1.05%) |
Aug 06, 2012 | 17.08 | 17.16 | 16.97 | 16.98 | 2,044,332 | +0.00(+0.00%) |
Aug 03, 2012 | 16.72 | 17.07 | 16.67 | 16.98 | 2,801,455 | +0.45(+2.71%) |
Aug 02, 2012 | 16.56 | 16.67 | 16.37 | 16.53 | 1,325,341 | -0.18(-1.06%) |
Aug 01, 2012 | 16.84 | 16.88 | 16.69 | 16.71 | 1,736,826 | -0.07(-0.41%) |
Jul 31, 2012 | 16.75 | 16.84 | 16.73 | 16.77 | 2,010,707 | -0.04(-0.23%) |
Jul 30, 2012 | 16.84 | 16.91 | 16.78 | 16.81 | 1,239,885 | -0.04(-0.23%) |
Jul 27, 2012 | 16.69 | 16.96 | 16.57 | 16.85 | 4,403,034 | +0.24(+1.44%) |
Jul 26, 2012 | 16.69 | 16.70 | 16.53 | 16.61 | 3,050,363 | +0.18(+1.08%) |
Jul 25, 2012 | 16.41 | 16.50 | 16.36 | 16.44 | 3,516,867 | +0.07(+0.42%) |
Jul 24, 2012 | 16.37 | 16.45 | 16.20 | 16.37 | 1,196,780 | +0.05(+0.33%) |
Jul 23, 2012 | 16.31 | 16.37 | 16.21 | 16.31 | 2,000,603 | -0.25(-1.49%) |
Jul 20, 2012 | 16.74 | 17.26 | 16.53 | 16.56 | 1,923,098 | -0.33(-1.97%) |
Jul 19, 2012 | 17.16 | 17.20 | 16.82 | 16.89 | 2,090,294 | -0.21(-1.22%) |
Jul 18, 2012 | 17.17 | 17.29 | 17.06 | 17.10 | 1,338,619 | -0.15(-0.85%) |
Jul 17, 2012 | 17.18 | 17.25 | 16.92 | 17.25 | 1,443,444 | +0.20(+1.18%) |
Jul 16, 2012 | 17.11 | 17.15 | 16.98 | 17.05 | 2,242,499 | -0.04(-0.23%) |
Jul 13, 2012 | 16.67 | 17.13 | 16.66 | 17.08 | 2,406,265 | +0.45(+2.69%) |
Jul 12, 2012 | 16.64 | 16.69 | 16.57 | 16.64 | 3,084,429 | -0.15(-0.92%) |
Jul 11, 2012 | 16.63 | 16.83 | 16.61 | 16.79 | 3,312,848 | +0.15(+0.88%) |
Jul 10, 2012 | 16.87 | 16.96 | 16.55 | 16.64 | 2,711,953 | -0.15(-0.87%) |
Jul 09, 2012 | 16.86 | 16.97 | 16.68 | 16.79 | 836,333 | -0.18(-1.05%) |
Jul 06, 2012 | 16.87 | 16.99 | 16.84 | 16.97 | 1,075,796 | -0.10(-0.59%) |
Jul 05, 2012 | 17.18 | 17.22 | 17.04 | 17.07 | 4,635,333 | -0.17(-0.99%) |
Jul 03, 2012 | 17.11 | 17.28 | 17.11 | 17.24 | 944,636 | +0.10(+0.59%) |