Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.52 | 16.58 | 16.45 | 16.55 | 21,125 | -0.06(-0.38%) |
Sep 27, 2012 | 16.50 | 16.63 | 16.44 | 16.61 | 31,249 | +0.18(+1.12%) |
Sep 26, 2012 | 16.50 | 16.50 | 16.36 | 16.43 | 32,517 | -0.10(-0.63%) |
Sep 25, 2012 | 16.75 | 16.80 | 16.50 | 16.53 | 60,199 | -0.29(-1.71%) |
Sep 24, 2012 | 16.76 | 16.88 | 16.74 | 16.82 | 22,305 | -0.01(-0.05%) |
Sep 21, 2012 | 17.01 | 17.01 | 16.83 | 16.83 | 264,375 | -0.09(-0.53%) |
Sep 20, 2012 | 16.98 | 16.98 | 16.82 | 16.92 | 71,716 | -0.21(-1.21%) |
Sep 19, 2012 | 16.97 | 17.14 | 16.97 | 17.12 | 65,964 | +0.13(+0.74%) |
Sep 18, 2012 | 17.01 | 17.02 | 16.93 | 17.00 | 44,864 | -0.10(-0.58%) |
Sep 17, 2012 | 17.26 | 17.26 | 17.07 | 17.10 | 28,411 | -0.17(-0.99%) |
Sep 14, 2012 | 17.16 | 17.38 | 17.13 | 17.27 | 42,761 | +0.18(+1.05%) |
Sep 13, 2012 | 16.98 | 17.14 | 16.83 | 17.09 | 73,696 | +0.08(+0.48%) |
Sep 12, 2012 | 17.01 | 17.01 | 16.89 | 17.01 | 55,052 | +0.09(+0.53%) |
Sep 11, 2012 | 16.87 | 16.96 | 16.87 | 16.92 | 48,342 | +0.06(+0.37%) |
Sep 10, 2012 | 16.87 | 16.94 | 16.85 | 16.85 | 58,510 | -0.06(-0.37%) |
Sep 07, 2012 | 16.76 | 16.95 | 16.76 | 16.92 | 307,807 | +0.21(+1.24%) |
Sep 06, 2012 | 16.38 | 16.72 | 16.38 | 16.71 | 54,267 | +0.43(+2.66%) |
Sep 05, 2012 | 16.30 | 16.35 | 16.26 | 16.28 | 31,491 | +0.01(+0.05%) |
Sep 04, 2012 | 16.24 | 16.33 | 16.10 | 16.27 | 76,182 | -0.04(-0.28%) |
Aug 31, 2012 | 16.31 | 16.35 | 16.22 | 16.31 | 32,974 | +0.13(+0.78%) |
Aug 30, 2012 | 16.23 | 16.23 | 16.13 | 16.19 | 17,435 | -0.15(-0.94%) |
Aug 29, 2012 | 16.33 | 16.36 | 16.21 | 16.34 | 19,594 | +0.00(+0.00%) |
Aug 27, 2012 | 16.34 | 16.40 | 16.30 | 16.34 | 26,708 | -0.09(-0.55%) |
Aug 24, 2012 | 16.36 | 16.48 | 16.33 | 16.43 | 19,276 | +0.01(+0.05%) |
Aug 23, 2012 | 16.51 | 16.51 | 16.38 | 16.42 | 17,781 | -0.13(-0.81%) |
Aug 22, 2012 | 16.63 | 16.64 | 16.50 | 16.56 | 76,722 | -0.13(-0.75%) |
Aug 21, 2012 | 16.76 | 16.84 | 16.66 | 16.68 | 27,132 | +0.01(+0.05%) |
Aug 20, 2012 | 16.67 | 16.70 | 16.63 | 16.67 | 21,236 | -0.07(-0.43%) |
Aug 17, 2012 | 16.67 | 16.74 | 16.65 | 16.74 | 22,742 | +0.08(+0.49%) |
Aug 16, 2012 | 16.43 | 16.68 | 16.43 | 16.66 | 58,038 | +0.21(+1.26%) |
Aug 15, 2012 | 16.35 | 16.46 | 16.33 | 16.46 | 39,052 | +0.07(+0.44%) |
Aug 14, 2012 | 16.49 | 16.49 | 16.34 | 16.39 | 43,468 | -0.05(-0.33%) |
Aug 13, 2012 | 16.47 | 16.47 | 16.31 | 16.44 | 511,672 | -0.03(-0.16%) |
Aug 10, 2012 | 16.37 | 16.48 | 16.35 | 16.47 | 154,537 | +0.02(+0.11%) |
Aug 09, 2012 | 16.37 | 16.48 | 16.37 | 16.45 | 137,541 | +0.05(+0.27%) |
Aug 08, 2012 | 16.34 | 16.42 | 16.31 | 16.40 | 33,529 | +0.01(+0.05%) |
Aug 07, 2012 | 16.22 | 16.45 | 16.22 | 16.39 | 48,656 | +0.26(+1.62%) |
Aug 06, 2012 | 16.12 | 16.19 | 16.12 | 16.13 | 12,658 | +0.08(+0.49%) |
Aug 03, 2012 | 15.97 | 16.10 | 15.97 | 16.05 | 31,966 | +0.40(+2.54%) |
Aug 02, 2012 | 15.67 | 15.79 | 15.52 | 15.66 | 46,579 | -0.15(-0.97%) |
Aug 01, 2012 | 16.06 | 16.06 | 15.79 | 15.81 | 90,764 | -0.15(-0.96%) |
Jul 31, 2012 | 16.03 | 16.10 | 15.91 | 15.96 | 70,365 | -0.04(-0.28%) |
Jul 30, 2012 | 16.09 | 16.11 | 15.94 | 16.01 | 73,886 | -0.07(-0.45%) |
Jul 27, 2012 | 15.84 | 16.14 | 15.78 | 16.08 | 19,814 | +0.41(+2.64%) |
Jul 26, 2012 | 15.48 | 15.67 | 15.48 | 15.67 | 56,881 | +0.41(+2.71%) |
Jul 25, 2012 | 15.31 | 15.31 | 15.19 | 15.25 | 58,964 | +0.04(+0.24%) |
Jul 24, 2012 | 15.56 | 15.56 | 15.11 | 15.22 | 339,307 | -0.29(-1.88%) |
Jul 23, 2012 | 15.40 | 15.51 | 15.25 | 15.51 | 16,521 | -0.13(-0.83%) |
Jul 20, 2012 | 15.74 | 15.78 | 15.64 | 15.64 | 36,447 | -0.17(-1.08%) |
Jul 19, 2012 | 15.82 | 15.90 | 15.81 | 15.81 | 26,007 | +0.06(+0.40%) |
Jul 18, 2012 | 15.55 | 15.85 | 15.53 | 15.75 | 102,528 | +0.14(+0.92%) |
Jul 17, 2012 | 15.63 | 15.64 | 15.38 | 15.60 | 154,474 | +0.05(+0.35%) |
Jul 16, 2012 | 15.66 | 15.71 | 15.49 | 15.55 | 348,090 | -0.17(-1.09%) |
Jul 13, 2012 | 15.51 | 15.72 | 15.51 | 15.72 | 61,419 | +0.25(+1.63%) |
Jul 12, 2012 | 15.43 | 15.54 | 15.28 | 15.47 | 69,199 | -0.09(-0.58%) |
Jul 11, 2012 | 15.62 | 15.67 | 15.48 | 15.56 | 186,851 | -0.09(-0.57%) |
Jul 10, 2012 | 16.03 | 16.03 | 15.55 | 15.65 | 316,335 | -0.23(-1.47%) |
Jul 09, 2012 | 15.88 | 15.90 | 15.77 | 15.88 | 2,349,038 | -0.01(-0.06%) |
Jul 06, 2012 | 15.99 | 15.99 | 15.83 | 15.89 | 9,478 | -0.25(-1.56%) |
Jul 05, 2012 | 16.09 | 16.23 | 16.03 | 16.14 | 18,769 | +0.00(+0.00%) |
Jul 03, 2012 | 15.94 | 16.14 | 15.94 | 16.14 | 15,312 | +0.21(+1.30%) |