Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.54 | 17.81 | 17.48 | 17.63 | 1,467,045 | +0.06(+0.33%) |
Sep 27, 2012 | 17.76 | 17.80 | 17.55 | 17.57 | 1,499,534 | -0.09(-0.49%) |
Sep 26, 2012 | 17.66 | 17.86 | 17.62 | 17.66 | 1,357,438 | +0.01(+0.07%) |
Sep 25, 2012 | 17.85 | 17.98 | 17.63 | 17.65 | 1,487,162 | -0.17(-0.97%) |
Sep 24, 2012 | 17.81 | 17.95 | 17.79 | 17.82 | 1,312,817 | +0.01(+0.03%) |
Sep 21, 2012 | 17.80 | 17.82 | 17.70 | 17.81 | 2,502,680 | +0.10(+0.59%) |
Sep 20, 2012 | 17.94 | 17.98 | 17.67 | 17.71 | 1,722,239 | -0.23(-1.26%) |
Sep 19, 2012 | 17.98 | 18.14 | 17.92 | 17.93 | 1,286,727 | +0.00(+0.00%) |
Sep 18, 2012 | 18.06 | 18.14 | 17.93 | 17.93 | 1,308,440 | -0.13(-0.74%) |
Sep 17, 2012 | 18.09 | 18.35 | 18.06 | 18.07 | 1,444,040 | -0.27(-1.48%) |
Sep 14, 2012 | 18.22 | 18.37 | 18.11 | 18.34 | 1,053,029 | +0.09(+0.51%) |
Sep 13, 2012 | 18.35 | 18.39 | 18.15 | 18.25 | 1,513,295 | +0.22(+1.22%) |
Sep 12, 2012 | 18.07 | 18.07 | 17.88 | 18.03 | 946,466 | +0.02(+0.10%) |
Sep 11, 2012 | 17.95 | 18.06 | 17.83 | 18.01 | 1,451,666 | +0.09(+0.52%) |
Sep 10, 2012 | 17.98 | 18.06 | 17.91 | 17.92 | 1,455,100 | -0.07(-0.39%) |
Sep 07, 2012 | 18.06 | 18.15 | 17.97 | 17.99 | 1,479,724 | -0.09(-0.48%) |
Sep 06, 2012 | 18.03 | 18.31 | 18.02 | 18.07 | 2,438,268 | -0.01(-0.06%) |
Sep 05, 2012 | 18.14 | 18.18 | 17.94 | 18.09 | 1,967,212 | -0.02(-0.13%) |
Sep 04, 2012 | 17.96 | 18.15 | 17.89 | 18.11 | 1,177,393 | +0.16(+0.87%) |
Aug 31, 2012 | 17.97 | 18.00 | 17.79 | 17.95 | 1,292,324 | +0.02(+0.10%) |
Aug 30, 2012 | 17.91 | 17.98 | 17.85 | 17.93 | 697,143 | +0.01(+0.06%) |
Aug 29, 2012 | 17.91 | 18.02 | 17.88 | 17.92 | 1,124,907 | +0.09(+0.52%) |
Aug 27, 2012 | 17.80 | 17.90 | 17.75 | 17.83 | 876,271 | +0.08(+0.46%) |
Aug 24, 2012 | 17.62 | 17.79 | 17.57 | 17.75 | 874,586 | +0.10(+0.56%) |
Aug 23, 2012 | 17.69 | 17.74 | 17.59 | 17.65 | 903,105 | -0.02(-0.10%) |
Aug 22, 2012 | 17.66 | 17.67 | 17.47 | 17.67 | 1,817,216 | -0.03(-0.16%) |
Aug 21, 2012 | 17.89 | 17.91 | 17.63 | 17.70 | 1,359,183 | -0.08(-0.46%) |
Aug 20, 2012 | 17.65 | 17.81 | 17.56 | 17.78 | 1,947,760 | +0.07(+0.39%) |
Aug 17, 2012 | 17.54 | 17.76 | 17.54 | 17.71 | 2,910,328 | +0.13(+0.76%) |
Aug 16, 2012 | 17.47 | 17.58 | 17.37 | 17.58 | 1,132,767 | +0.16(+0.93%) |
Aug 15, 2012 | 17.28 | 17.42 | 17.18 | 17.41 | 1,296,104 | +0.16(+0.90%) |
Aug 14, 2012 | 17.28 | 17.31 | 17.15 | 17.26 | 1,136,406 | +0.03(+0.20%) |
Aug 13, 2012 | 17.20 | 17.31 | 17.18 | 17.22 | 1,228,539 | -0.01(-0.03%) |
Aug 10, 2012 | 17.16 | 17.28 | 17.11 | 17.23 | 1,502,129 | +0.07(+0.40%) |
Aug 09, 2012 | 17.07 | 17.21 | 17.02 | 17.16 | 1,765,951 | +0.07(+0.41%) |
Aug 08, 2012 | 17.00 | 17.12 | 16.96 | 17.09 | 1,537,349 | +0.06(+0.34%) |
Aug 07, 2012 | 17.24 | 17.26 | 17.00 | 17.03 | 1,287,896 | -0.16(-0.94%) |
Aug 06, 2012 | 17.24 | 17.31 | 17.18 | 17.20 | 1,075,861 | +0.01(+0.07%) |
Aug 03, 2012 | 17.22 | 17.25 | 17.05 | 17.18 | 1,016,412 | +0.05(+0.30%) |
Aug 02, 2012 | 17.02 | 17.22 | 16.88 | 17.13 | 1,162,231 | +0.01(+0.03%) |
Aug 01, 2012 | 17.11 | 17.19 | 17.04 | 17.13 | 1,536,368 | +0.08(+0.44%) |
Jul 31, 2012 | 17.00 | 17.06 | 16.90 | 17.05 | 1,433,105 | +0.09(+0.51%) |
Jul 30, 2012 | 16.89 | 17.05 | 16.84 | 16.96 | 1,362,652 | +0.08(+0.48%) |
Jul 27, 2012 | 16.84 | 16.99 | 16.76 | 16.88 | 1,314,593 | +0.18(+1.09%) |
Jul 26, 2012 | 17.03 | 17.03 | 16.60 | 16.70 | 3,411,615 | -0.21(-1.21%) |
Jul 25, 2012 | 16.81 | 16.91 | 16.69 | 16.91 | 1,360,881 | +0.12(+0.71%) |
Jul 24, 2012 | 16.77 | 16.85 | 16.69 | 16.79 | 1,751,455 | +0.01(+0.03%) |
Jul 23, 2012 | 16.60 | 16.81 | 16.55 | 16.78 | 1,415,480 | -0.04(-0.24%) |
Jul 20, 2012 | 16.70 | 16.86 | 16.62 | 16.82 | 12,784,935 | +0.06(+0.34%) |
Jul 19, 2012 | 16.88 | 16.89 | 16.66 | 16.76 | 1,628,923 | -0.10(-0.61%) |
Jul 18, 2012 | 17.13 | 17.13 | 16.74 | 16.87 | 2,725,157 | -0.27(-1.56%) |
Jul 17, 2012 | 16.96 | 17.23 | 16.84 | 17.13 | 3,941,968 | +0.33(+1.97%) |
Jul 16, 2012 | 16.79 | 16.91 | 16.72 | 16.80 | 2,346,351 | +0.10(+0.58%) |
Jul 13, 2012 | 16.53 | 16.77 | 16.53 | 16.71 | 1,924,082 | +0.20(+1.21%) |
Jul 12, 2012 | 16.26 | 16.60 | 16.26 | 16.51 | 1,992,155 | +0.15(+0.91%) |
Jul 11, 2012 | 16.28 | 16.39 | 16.24 | 16.36 | 2,256,769 | +0.08(+0.49%) |
Jul 10, 2012 | 16.24 | 16.38 | 16.23 | 16.28 | 1,995,312 | +0.07(+0.42%) |
Jul 09, 2012 | 16.19 | 16.31 | 16.09 | 16.21 | 2,084,314 | +0.03(+0.21%) |
Jul 06, 2012 | 16.11 | 16.24 | 16.11 | 16.18 | 1,300,606 | -0.02(-0.11%) |
Jul 05, 2012 | 16.30 | 16.40 | 16.18 | 16.19 | 1,212,678 | -0.13(-0.80%) |
Jul 03, 2012 | 16.40 | 16.46 | 16.30 | 16.32 | 982,192 | -0.07(-0.45%) |