Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.53 | 16.79 | 16.18 | 16.65 | 1,654,222 | +0.15(+0.90%) |
Sep 27, 2012 | 16.47 | 16.57 | 16.31 | 16.50 | 1,156,820 | +0.10(+0.59%) |
Sep 26, 2012 | 16.53 | 16.60 | 16.39 | 16.40 | 962,549 | -0.09(-0.56%) |
Sep 25, 2012 | 16.80 | 16.89 | 16.49 | 16.50 | 1,181,948 | -0.25(-1.50%) |
Sep 24, 2012 | 16.71 | 16.88 | 16.69 | 16.75 | 929,664 | -0.04(-0.24%) |
Sep 21, 2012 | 16.86 | 16.92 | 16.76 | 16.79 | 2,376,583 | -0.01(-0.08%) |
Sep 20, 2012 | 16.74 | 16.86 | 16.70 | 16.80 | 836,435 | +0.01(+0.08%) |
Sep 19, 2012 | 16.87 | 16.89 | 16.75 | 16.79 | 675,764 | -0.03(-0.16%) |
Sep 18, 2012 | 16.94 | 16.97 | 16.81 | 16.81 | 2,152,816 | -0.14(-0.85%) |
Sep 17, 2012 | 17.05 | 17.17 | 16.95 | 16.96 | 636,844 | -0.18(-1.03%) |
Sep 14, 2012 | 17.07 | 17.18 | 17.05 | 17.13 | 630,260 | +0.07(+0.44%) |
Sep 13, 2012 | 16.79 | 17.06 | 16.76 | 17.06 | 743,968 | +0.19(+1.12%) |
Sep 12, 2012 | 16.85 | 16.88 | 16.77 | 16.87 | 739,081 | +0.08(+0.47%) |
Sep 11, 2012 | 16.78 | 16.94 | 16.69 | 16.79 | 914,446 | +0.00(+0.00%) |
Sep 10, 2012 | 16.82 | 16.84 | 16.76 | 16.79 | 952,667 | -0.05(-0.29%) |
Sep 07, 2012 | 16.87 | 16.89 | 16.78 | 16.84 | 570,497 | +0.03(+0.18%) |
Sep 06, 2012 | 16.76 | 16.90 | 16.76 | 16.81 | 1,652,869 | +0.13(+0.79%) |
Sep 05, 2012 | 16.80 | 16.91 | 16.63 | 16.68 | 2,183,987 | -0.09(-0.55%) |
Sep 04, 2012 | 16.47 | 16.82 | 16.47 | 16.77 | 1,124,336 | +0.27(+1.62%) |
Aug 31, 2012 | 16.39 | 16.56 | 16.35 | 16.50 | 850,132 | +0.15(+0.91%) |
Aug 30, 2012 | 16.26 | 16.40 | 16.18 | 16.35 | 962,426 | +0.04(+0.22%) |
Aug 29, 2012 | 16.43 | 16.43 | 16.27 | 16.32 | 717,817 | -0.18(-1.09%) |
Aug 27, 2012 | 16.48 | 16.58 | 16.41 | 16.50 | 651,538 | +0.03(+0.16%) |
Aug 24, 2012 | 16.37 | 16.57 | 16.35 | 16.47 | 665,971 | +0.05(+0.32%) |
Aug 23, 2012 | 16.47 | 16.53 | 16.38 | 16.42 | 724,928 | -0.09(-0.53%) |
Aug 22, 2012 | 16.60 | 16.62 | 16.46 | 16.50 | 764,611 | -0.11(-0.66%) |
Aug 21, 2012 | 16.61 | 16.75 | 16.57 | 16.61 | 962,290 | +0.02(+0.11%) |
Aug 20, 2012 | 16.38 | 16.64 | 16.37 | 16.60 | 994,531 | +0.19(+1.15%) |
Aug 17, 2012 | 16.35 | 16.45 | 16.31 | 16.41 | 1,403,525 | +0.06(+0.38%) |
Aug 16, 2012 | 16.40 | 16.44 | 16.32 | 16.35 | 1,004,700 | -0.04(-0.21%) |
Aug 15, 2012 | 16.39 | 16.50 | 16.37 | 16.38 | 752,746 | +0.01(+0.05%) |
Aug 14, 2012 | 16.50 | 16.56 | 16.34 | 16.37 | 1,215,049 | -0.06(-0.37%) |
Aug 13, 2012 | 16.45 | 16.49 | 16.34 | 16.43 | 1,030,089 | -0.07(-0.40%) |
Aug 10, 2012 | 16.42 | 16.52 | 16.34 | 16.50 | 808,462 | +0.03(+0.19%) |
Aug 09, 2012 | 16.39 | 16.59 | 16.32 | 16.47 | 772,629 | +0.08(+0.51%) |
Aug 08, 2012 | 16.25 | 16.44 | 16.17 | 16.39 | 964,052 | +0.09(+0.54%) |
Aug 07, 2012 | 16.38 | 16.44 | 16.26 | 16.30 | 1,473,851 | -0.03(-0.16%) |
Aug 06, 2012 | 16.21 | 16.40 | 16.13 | 16.32 | 937,654 | +0.14(+0.90%) |
Aug 03, 2012 | 16.25 | 16.33 | 16.11 | 16.18 | 1,621,343 | +0.11(+0.68%) |
Aug 02, 2012 | 16.28 | 16.33 | 16.00 | 16.07 | 1,557,790 | -0.33(-2.01%) |
Aug 01, 2012 | 16.64 | 16.64 | 16.26 | 16.40 | 1,511,787 | -0.17(-1.01%) |
Jul 31, 2012 | 16.37 | 17.14 | 16.37 | 16.57 | 2,443,123 | -0.09(-0.53%) |
Jul 30, 2012 | 16.39 | 16.71 | 16.36 | 16.65 | 1,701,612 | +0.26(+1.58%) |
Jul 27, 2012 | 16.33 | 16.55 | 16.25 | 16.39 | 1,240,816 | +0.18(+1.08%) |
Jul 26, 2012 | 16.53 | 16.58 | 16.15 | 16.22 | 1,114,128 | -0.16(-0.97%) |
Jul 25, 2012 | 16.22 | 16.56 | 16.22 | 16.38 | 1,856,481 | +0.17(+1.06%) |
Jul 24, 2012 | 16.23 | 16.24 | 16.06 | 16.21 | 1,856,713 | -0.03(-0.19%) |
Jul 23, 2012 | 16.05 | 16.27 | 15.94 | 16.24 | 1,115,760 | +0.04(+0.27%) |
Jul 20, 2012 | 16.36 | 16.40 | 16.18 | 16.19 | 904,009 | -0.23(-1.42%) |
Jul 19, 2012 | 16.60 | 16.60 | 16.40 | 16.42 | 693,336 | -0.18(-1.08%) |
Jul 18, 2012 | 16.52 | 16.64 | 16.52 | 16.60 | 579,988 | +0.02(+0.11%) |
Jul 17, 2012 | 16.57 | 16.60 | 16.34 | 16.59 | 682,049 | +0.09(+0.53%) |
Jul 16, 2012 | 16.53 | 16.60 | 16.45 | 16.50 | 611,289 | -0.07(-0.42%) |
Jul 13, 2012 | 16.36 | 16.57 | 16.35 | 16.57 | 747,301 | +0.22(+1.32%) |
Jul 12, 2012 | 16.12 | 16.42 | 16.01 | 16.35 | 1,677,150 | +0.13(+0.79%) |
Jul 11, 2012 | 16.63 | 16.63 | 16.17 | 16.23 | 2,280,872 | -0.31(-1.89%) |
Jul 10, 2012 | 16.66 | 16.75 | 16.48 | 16.54 | 1,192,179 | -0.10(-0.60%) |
Jul 09, 2012 | 16.86 | 16.90 | 16.61 | 16.64 | 1,110,672 | -0.28(-1.65%) |
Jul 06, 2012 | 17.00 | 17.03 | 16.83 | 16.92 | 870,989 | -0.21(-1.24%) |
Jul 05, 2012 | 17.14 | 17.20 | 17.11 | 17.13 | 696,461 | -0.07(-0.41%) |
Jul 03, 2012 | 17.21 | 17.25 | 17.14 | 17.20 | 725,829 | +0.03(+0.20%) |