Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.00 | 17.09 | 16.93 | 16.98 | 398,274 | +0.00(+0.00%) |
Sep 27, 2012 | 17.00 | 17.03 | 16.86 | 16.98 | 241,128 | -0.03(-0.18%) |
Sep 26, 2012 | 16.94 | 17.02 | 16.88 | 17.01 | 374,733 | +0.08(+0.47%) |
Sep 25, 2012 | 16.80 | 17.00 | 16.74 | 16.93 | 370,875 | +0.14(+0.83%) |
Sep 24, 2012 | 16.90 | 16.95 | 16.68 | 16.79 | 368,909 | -0.08(-0.47%) |
Sep 21, 2012 | 16.90 | 17.01 | 16.87 | 16.87 | 427,264 | +0.03(+0.18%) |
Sep 20, 2012 | 16.93 | 16.99 | 16.72 | 16.84 | 317,843 | -0.12(-0.71%) |
Sep 19, 2012 | 16.74 | 16.98 | 16.72 | 16.96 | 386,156 | +0.26(+1.56%) |
Sep 18, 2012 | 16.56 | 16.75 | 16.56 | 16.70 | 232,008 | +0.14(+0.85%) |
Sep 17, 2012 | 16.70 | 16.72 | 16.56 | 16.56 | 236,891 | -0.12(-0.72%) |
Sep 14, 2012 | 16.74 | 16.79 | 16.68 | 16.68 | 299,240 | -0.07(-0.42%) |
Sep 13, 2012 | 16.76 | 16.77 | 16.63 | 16.75 | 222,125 | +0.03(+0.18%) |
Sep 12, 2012 | 16.76 | 16.77 | 16.66 | 16.72 | 283,374 | -0.06(-0.36%) |
Sep 11, 2012 | 16.64 | 16.80 | 16.62 | 16.78 | 245,585 | +0.19(+1.15%) |
Sep 10, 2012 | 16.65 | 16.74 | 16.59 | 16.59 | 259,504 | -0.01(-0.06%) |
Sep 07, 2012 | 16.64 | 16.71 | 16.54 | 16.60 | 433,165 | +0.00(+0.00%) |
Sep 06, 2012 | 16.78 | 16.78 | 16.60 | 16.60 | 413,785 | -0.28(-1.66%) |
Sep 05, 2012 | 16.72 | 16.88 | 16.60 | 16.88 | 537,248 | +0.22(+1.32%) |
Sep 04, 2012 | 16.75 | 16.81 | 16.65 | 16.66 | 269,102 | -0.17(-1.01%) |
Aug 31, 2012 | 16.80 | 16.85 | 16.75 | 16.83 | 161,940 | +0.07(+0.42%) |
Aug 30, 2012 | 16.79 | 16.87 | 16.74 | 16.76 | 244,015 | -0.01(-0.06%) |
Aug 29, 2012 | 16.77 | 16.88 | 16.77 | 16.77 | 244,297 | -0.03(-0.20%) |
Aug 27, 2012 | 16.82 | 16.83 | 16.69 | 16.80 | 257,883 | +0.01(+0.08%) |
Aug 24, 2012 | 16.80 | 16.88 | 16.73 | 16.79 | 234,614 | +0.02(+0.12%) |
Aug 23, 2012 | 16.67 | 16.77 | 16.67 | 16.77 | 304,679 | +0.06(+0.36%) |
Aug 22, 2012 | 16.64 | 16.71 | 16.61 | 16.71 | 244,019 | +0.13(+0.78%) |
Aug 21, 2012 | 16.66 | 16.71 | 16.58 | 16.58 | 202,991 | -0.05(-0.30%) |
Aug 20, 2012 | 16.69 | 16.85 | 16.63 | 16.63 | 287,807 | +0.00(+0.00%) |
Aug 17, 2012 | 16.61 | 16.71 | 16.56 | 16.63 | 206,054 | -0.01(-0.05%) |
Aug 16, 2012 | 16.69 | 16.69 | 16.50 | 16.64 | 266,238 | -0.05(-0.31%) |
Aug 15, 2012 | 16.61 | 16.69 | 16.51 | 16.69 | 299,078 | +0.04(+0.24%) |
Aug 14, 2012 | 16.52 | 16.66 | 16.40 | 16.65 | 319,261 | +0.10(+0.60%) |
Aug 13, 2012 | 16.63 | 16.69 | 16.47 | 16.55 | 269,201 | -0.11(-0.66%) |
Aug 10, 2012 | 16.66 | 16.70 | 16.60 | 16.66 | 228,020 | -0.08(-0.48%) |
Aug 09, 2012 | 16.64 | 16.74 | 16.61 | 16.74 | 376,090 | +0.06(+0.36%) |
Aug 08, 2012 | 16.70 | 16.81 | 16.66 | 16.68 | 304,363 | -0.01(-0.06%) |
Aug 07, 2012 | 16.68 | 16.76 | 16.65 | 16.69 | 294,542 | +0.03(+0.18%) |
Aug 06, 2012 | 16.71 | 16.73 | 16.60 | 16.66 | 274,956 | +0.01(+0.06%) |
Aug 03, 2012 | 16.65 | 16.76 | 16.65 | 16.65 | 225,584 | +0.00(+0.00%) |
Aug 02, 2012 | 16.66 | 17.07 | 16.61 | 16.65 | 350,412 | -0.02(-0.12%) |
Aug 01, 2012 | 16.72 | 16.75 | 16.60 | 16.67 | 255,317 | +0.02(+0.12%) |
Jul 31, 2012 | 16.62 | 16.70 | 16.59 | 16.65 | 234,896 | +0.06(+0.36%) |
Jul 30, 2012 | 16.72 | 16.76 | 16.53 | 16.59 | 257,641 | -0.11(-0.66%) |
Jul 27, 2012 | 16.61 | 16.72 | 16.59 | 16.70 | 268,745 | +0.11(+0.66%) |
Jul 26, 2012 | 16.69 | 16.70 | 16.55 | 16.59 | 356,843 | -0.02(-0.12%) |
Jul 25, 2012 | 16.58 | 16.64 | 16.55 | 16.61 | 323,255 | +0.04(+0.24%) |
Jul 24, 2012 | 16.54 | 16.64 | 16.53 | 16.57 | 290,902 | +0.04(+0.24%) |
Jul 23, 2012 | 16.46 | 16.54 | 16.46 | 16.53 | 236,613 | -0.03(-0.18%) |
Jul 20, 2012 | 16.57 | 16.59 | 16.44 | 16.56 | 220,371 | +0.03(+0.18%) |
Jul 19, 2012 | 16.50 | 16.75 | 16.40 | 16.53 | 309,544 | +0.08(+0.49%) |
Jul 18, 2012 | 16.42 | 16.50 | 16.39 | 16.45 | 248,159 | +0.05(+0.30%) |
Jul 17, 2012 | 16.44 | 16.47 | 16.36 | 16.40 | 259,992 | -0.09(-0.55%) |
Jul 16, 2012 | 16.42 | 16.49 | 16.38 | 16.49 | 255,781 | +0.13(+0.79%) |
Jul 13, 2012 | 16.24 | 16.39 | 16.24 | 16.36 | 245,882 | +0.11(+0.68%) |
Jul 12, 2012 | 16.21 | 16.32 | 16.00 | 16.25 | 304,551 | +0.00(+0.00%) |
Jul 11, 2012 | 16.34 | 16.46 | 16.23 | 16.25 | 244,147 | -0.08(-0.49%) |
Jul 10, 2012 | 16.51 | 16.51 | 16.33 | 16.33 | 193,029 | -0.21(-1.27%) |
Jul 09, 2012 | 16.60 | 16.60 | 16.46 | 16.54 | 222,153 | +0.00(+0.00%) |
Jul 06, 2012 | 16.48 | 16.57 | 16.48 | 16.54 | 172,833 | +0.01(+0.06%) |
Jul 05, 2012 | 16.41 | 16.54 | 16.41 | 16.53 | 284,052 | +0.16(+0.98%) |
Jul 03, 2012 | 16.33 | 16.42 | 16.32 | 16.37 | 131,742 | +0.06(+0.37%) |