Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.79 | 16.83 | 16.71 | 16.77 | 1,706,941 | -0.08(-0.50%) |
Sep 27, 2012 | 16.74 | 16.88 | 16.71 | 16.85 | 1,730,810 | +0.16(+0.98%) |
Sep 26, 2012 | 16.77 | 16.78 | 16.66 | 16.69 | 1,854,564 | -0.10(-0.60%) |
Sep 25, 2012 | 16.99 | 17.02 | 16.78 | 16.79 | 1,293,797 | -0.16(-0.96%) |
Sep 24, 2012 | 16.92 | 16.98 | 16.89 | 16.95 | 2,075,907 | -0.05(-0.28%) |
Sep 21, 2012 | 17.08 | 17.08 | 16.99 | 17.00 | 1,644,407 | -0.01(-0.04%) |
Sep 20, 2012 | 16.94 | 17.01 | 16.90 | 17.01 | 1,595,251 | -0.01(-0.04%) |
Sep 19, 2012 | 17.03 | 17.06 | 16.97 | 17.01 | 1,264,516 | -0.00(-0.01%) |
Sep 18, 2012 | 16.97 | 17.03 | 16.96 | 17.01 | 1,370,692 | +0.00(+0.00%) |
Sep 17, 2012 | 17.00 | 17.04 | 16.96 | 17.01 | 2,023,459 | +0.00(+0.03%) |
Sep 14, 2012 | 16.98 | 17.09 | 16.96 | 17.01 | 2,424,281 | +0.07(+0.42%) |
Sep 13, 2012 | 16.70 | 16.99 | 16.69 | 16.94 | 3,222,119 | +0.24(+1.46%) |
Sep 12, 2012 | 16.69 | 16.71 | 16.63 | 16.69 | 2,729,505 | +0.05(+0.32%) |
Sep 11, 2012 | 16.64 | 16.71 | 16.63 | 16.64 | 5,857,183 | +0.02(+0.10%) |
Sep 10, 2012 | 16.72 | 16.74 | 16.62 | 16.62 | 1,310,039 | -0.11(-0.65%) |
Sep 07, 2012 | 16.71 | 16.74 | 16.69 | 16.73 | 2,015,633 | +0.06(+0.35%) |
Sep 06, 2012 | 16.48 | 16.68 | 16.48 | 16.68 | 1,859,542 | +0.30(+1.83%) |
Sep 05, 2012 | 16.41 | 16.45 | 16.36 | 16.38 | 2,846,910 | -0.03(-0.18%) |
Sep 04, 2012 | 16.41 | 16.45 | 16.30 | 16.41 | 1,767,097 | -0.02(-0.09%) |
Aug 31, 2012 | 16.44 | 16.49 | 16.32 | 16.42 | 1,862,513 | +0.08(+0.49%) |
Aug 30, 2012 | 16.39 | 16.41 | 16.32 | 16.34 | 1,186,119 | -0.13(-0.81%) |
Aug 29, 2012 | 16.48 | 16.51 | 16.43 | 16.47 | 1,658,212 | +0.00(+0.01%) |
Aug 27, 2012 | 16.52 | 16.54 | 16.45 | 16.47 | 2,067,890 | +0.01(+0.05%) |
Aug 24, 2012 | 16.33 | 16.50 | 16.32 | 16.46 | 1,842,547 | +0.10(+0.62%) |
Aug 23, 2012 | 16.44 | 16.44 | 16.33 | 16.36 | 1,468,066 | -0.11(-0.69%) |
Aug 22, 2012 | 16.41 | 16.50 | 16.39 | 16.48 | 2,770,070 | +0.03(+0.16%) |
Aug 21, 2012 | 16.55 | 16.60 | 16.42 | 16.45 | 1,846,409 | -0.07(-0.40%) |
Aug 20, 2012 | 16.51 | 16.52 | 16.45 | 16.52 | 2,246,121 | -0.00(-0.01%) |
Aug 17, 2012 | 16.51 | 16.53 | 16.48 | 16.52 | 4,448,337 | +0.03(+0.16%) |
Aug 16, 2012 | 16.39 | 16.51 | 16.36 | 16.49 | 1,498,637 | +0.12(+0.76%) |
Aug 15, 2012 | 16.34 | 16.39 | 16.33 | 16.37 | 1,966,524 | +0.02(+0.13%) |
Aug 14, 2012 | 16.40 | 16.41 | 16.31 | 16.35 | 1,771,140 | +0.01(+0.08%) |
Aug 13, 2012 | 16.30 | 16.33 | 16.25 | 16.33 | 1,236,361 | +0.01(+0.05%) |
Aug 10, 2012 | 16.25 | 16.34 | 16.23 | 16.33 | 1,398,301 | +0.03(+0.18%) |
Aug 09, 2012 | 16.26 | 16.33 | 16.24 | 16.30 | 1,408,692 | +0.01(+0.05%) |
Aug 08, 2012 | 16.25 | 16.32 | 16.23 | 16.29 | 1,263,891 | -0.00(-0.01%) |
Aug 07, 2012 | 16.28 | 16.35 | 16.28 | 16.29 | 1,189,901 | +0.07(+0.46%) |
Aug 06, 2012 | 16.24 | 16.28 | 16.21 | 16.21 | 1,982,786 | +0.03(+0.20%) |
Aug 03, 2012 | 16.14 | 16.23 | 16.11 | 16.18 | 1,643,540 | +0.30(+1.86%) |
Aug 02, 2012 | 15.88 | 16.00 | 15.79 | 15.89 | 3,764,071 | -0.12(-0.75%) |
Aug 01, 2012 | 16.11 | 16.13 | 15.96 | 16.01 | 2,872,785 | -0.03(-0.21%) |
Jul 31, 2012 | 16.10 | 16.15 | 16.04 | 16.04 | 18,817,156 | -0.09(-0.59%) |
Jul 30, 2012 | 16.12 | 16.21 | 16.09 | 16.14 | 2,459,875 | +0.00(+0.02%) |
Jul 27, 2012 | 15.90 | 16.16 | 15.89 | 16.13 | 2,667,883 | +0.31(+1.96%) |
Jul 26, 2012 | 15.79 | 15.85 | 15.72 | 15.82 | 1,553,781 | +0.23(+1.50%) |
Jul 25, 2012 | 15.61 | 15.65 | 15.49 | 15.59 | 3,000,516 | -0.03(-0.16%) |
Jul 24, 2012 | 15.75 | 15.76 | 15.52 | 15.61 | 1,688,013 | -0.14(-0.90%) |
Jul 23, 2012 | 15.68 | 15.79 | 15.60 | 15.76 | 1,584,627 | -0.15(-0.97%) |
Jul 20, 2012 | 15.99 | 16.00 | 15.89 | 15.91 | 2,188,556 | -0.15(-0.96%) |
Jul 19, 2012 | 16.02 | 16.10 | 15.97 | 16.06 | 3,957,057 | +0.11(+0.66%) |
Jul 18, 2012 | 15.80 | 15.99 | 15.80 | 15.96 | 2,702,012 | +0.13(+0.80%) |
Jul 17, 2012 | 15.80 | 15.86 | 15.64 | 15.83 | 4,777,869 | +0.09(+0.59%) |
Jul 16, 2012 | 15.73 | 15.79 | 15.69 | 15.74 | 1,906,664 | -0.03(-0.18%) |
Jul 13, 2012 | 15.57 | 15.79 | 15.57 | 15.77 | 5,655,201 | +0.22(+1.42%) |
Jul 12, 2012 | 15.50 | 15.61 | 15.42 | 15.55 | 1,512,670 | -0.05(-0.33%) |
Jul 11, 2012 | 15.63 | 15.66 | 15.49 | 15.60 | 1,196,328 | -0.02(-0.12%) |
Jul 10, 2012 | 15.83 | 15.85 | 15.57 | 15.62 | 3,106,159 | -0.13(-0.84%) |
Jul 09, 2012 | 15.73 | 15.76 | 15.68 | 15.75 | 2,393,374 | -0.01(-0.07%) |
Jul 06, 2012 | 15.77 | 15.80 | 15.68 | 15.76 | 1,570,687 | -0.15(-0.92%) |
Jul 05, 2012 | 15.90 | 15.98 | 15.85 | 15.91 | 1,996,320 | -0.02(-0.11%) |
Jul 03, 2012 | 15.81 | 15.93 | 15.81 | 15.92 | 1,839,814 | +0.12(+0.76%) |