Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.57 | 16.61 | 16.30 | 16.37 | 40,996,260 | -0.25(-1.50%) |
Sep 27, 2012 | 16.79 | 16.79 | 16.54 | 16.62 | 22,011,178 | -0.13(-0.79%) |
Sep 26, 2012 | 16.69 | 16.81 | 16.68 | 16.76 | 16,399,383 | +0.08(+0.47%) |
Sep 25, 2012 | 16.83 | 16.94 | 16.68 | 16.68 | 20,549,924 | -0.10(-0.58%) |
Sep 24, 2012 | 16.69 | 16.83 | 16.67 | 16.78 | 19,289,670 | +0.07(+0.44%) |
Sep 21, 2012 | 16.61 | 16.75 | 16.51 | 16.70 | 36,771,484 | +0.22(+1.34%) |
Sep 20, 2012 | 16.26 | 16.51 | 16.24 | 16.48 | 18,518,540 | +0.23(+1.39%) |
Sep 19, 2012 | 16.33 | 16.34 | 16.23 | 16.26 | 19,665,652 | -0.07(-0.42%) |
Sep 18, 2012 | 16.28 | 16.39 | 16.24 | 16.32 | 15,454,035 | +0.04(+0.24%) |
Sep 17, 2012 | 16.09 | 16.31 | 16.09 | 16.29 | 32,776,052 | +0.13(+0.82%) |
Sep 14, 2012 | 16.61 | 16.61 | 16.05 | 16.15 | 43,642,364 | -0.43(-2.57%) |
Sep 13, 2012 | 16.33 | 16.59 | 16.32 | 16.58 | 21,821,880 | +0.25(+1.53%) |
Sep 12, 2012 | 16.74 | 16.74 | 16.32 | 16.33 | 25,514,414 | -0.32(-1.91%) |
Sep 11, 2012 | 16.68 | 16.75 | 16.63 | 16.65 | 21,071,018 | -0.03(-0.17%) |
Sep 10, 2012 | 16.58 | 16.72 | 16.58 | 16.68 | 20,622,642 | +0.09(+0.53%) |
Sep 07, 2012 | 16.75 | 16.77 | 16.55 | 16.59 | 21,954,356 | -0.15(-0.93%) |
Sep 06, 2012 | 16.66 | 16.77 | 16.61 | 16.75 | 19,202,448 | +0.16(+0.99%) |
Sep 05, 2012 | 16.63 | 16.72 | 16.56 | 16.58 | 19,542,332 | -0.07(-0.44%) |
Sep 04, 2012 | 16.47 | 16.69 | 16.46 | 16.65 | 71,716,064 | +0.21(+1.30%) |
Aug 31, 2012 | 16.71 | 16.74 | 16.42 | 16.44 | 80,794,088 | -0.23(-1.39%) |
Aug 30, 2012 | 16.72 | 16.76 | 16.62 | 16.67 | 60,492,944 | -0.07(-0.43%) |
Aug 29, 2012 | 16.71 | 16.83 | 16.72 | 16.75 | 15,597,478 | +0.16(+0.96%) |
Aug 27, 2012 | 16.57 | 16.64 | 16.51 | 16.59 | 18,370,622 | +0.09(+0.53%) |
Aug 24, 2012 | 16.16 | 16.53 | 15.98 | 16.50 | 29,286,584 | +0.30(+1.88%) |
Aug 23, 2012 | 16.43 | 16.48 | 16.19 | 16.19 | 27,680,548 | -0.23(-1.39%) |
Aug 22, 2012 | 16.55 | 16.65 | 16.37 | 16.42 | 31,837,030 | -0.24(-1.45%) |
Aug 21, 2012 | 17.03 | 17.06 | 16.61 | 16.66 | 26,274,268 | -0.37(-2.16%) |
Aug 20, 2012 | 17.13 | 17.16 | 17.01 | 17.03 | 22,478,610 | -0.11(-0.65%) |
Aug 17, 2012 | 17.12 | 17.16 | 17.03 | 17.14 | 15,152,575 | +0.00(+0.03%) |
Aug 16, 2012 | 16.98 | 17.14 | 16.94 | 17.14 | 13,596,637 | +0.13(+0.77%) |
Aug 15, 2012 | 17.11 | 17.15 | 16.95 | 17.01 | 15,026,611 | -0.15(-0.87%) |
Aug 14, 2012 | 17.07 | 17.17 | 17.05 | 17.16 | 11,288,667 | +0.11(+0.65%) |
Aug 13, 2012 | 16.93 | 17.06 | 16.90 | 17.05 | 14,338,326 | +0.12(+0.71%) |
Aug 10, 2012 | 16.79 | 16.97 | 16.78 | 16.92 | 18,078,794 | +0.12(+0.69%) |
Aug 09, 2012 | 16.91 | 16.92 | 16.79 | 16.81 | 20,841,766 | -0.14(-0.83%) |
Aug 08, 2012 | 16.85 | 16.99 | 16.75 | 16.95 | 17,554,650 | +0.03(+0.17%) |
Aug 07, 2012 | 17.34 | 17.37 | 16.89 | 16.92 | 27,850,888 | -0.41(-2.35%) |
Aug 06, 2012 | 17.39 | 17.47 | 17.33 | 17.33 | 11,787,689 | -0.06(-0.36%) |
Aug 03, 2012 | 17.36 | 17.42 | 17.32 | 17.39 | 16,269,227 | +0.17(+1.01%) |
Aug 02, 2012 | 17.37 | 17.43 | 17.14 | 17.21 | 17,476,924 | -0.23(-1.30%) |
Aug 01, 2012 | 17.50 | 17.57 | 17.41 | 17.44 | 32,258,582 | +0.03(+0.17%) |
Jul 31, 2012 | 17.52 | 17.55 | 17.41 | 17.41 | 14,152,304 | -0.09(-0.53%) |
Jul 30, 2012 | 17.37 | 17.52 | 17.32 | 17.50 | 14,676,092 | +0.13(+0.74%) |
Jul 27, 2012 | 17.32 | 17.47 | 17.30 | 17.38 | 40,323,704 | +0.13(+0.74%) |
Jul 26, 2012 | 17.14 | 17.34 | 17.10 | 17.25 | 23,318,346 | +0.11(+0.65%) |
Jul 25, 2012 | 17.26 | 17.32 | 17.12 | 17.14 | 17,350,798 | -0.08(-0.48%) |
Jul 24, 2012 | 17.29 | 17.40 | 17.13 | 17.22 | 22,017,316 | +0.04(+0.23%) |
Jul 23, 2012 | 17.30 | 17.38 | 17.13 | 17.18 | 20,857,446 | -0.20(-1.17%) |
Jul 20, 2012 | 17.36 | 17.45 | 17.28 | 17.38 | 23,509,904 | -0.01(-0.08%) |
Jul 19, 2012 | 17.35 | 17.42 | 17.24 | 17.40 | 19,930,630 | +0.01(+0.06%) |
Jul 18, 2012 | 17.29 | 17.39 | 17.26 | 17.39 | 14,331,834 | +0.05(+0.31%) |
Jul 17, 2012 | 17.23 | 17.35 | 17.23 | 17.34 | 15,880,449 | +0.11(+0.62%) |
Jul 16, 2012 | 17.22 | 17.30 | 17.20 | 17.23 | 10,680,322 | -0.01(-0.08%) |
Jul 13, 2012 | 17.05 | 17.25 | 17.02 | 17.24 | 16,518,833 | +0.24(+1.42%) |
Jul 12, 2012 | 17.05 | 17.10 | 16.95 | 17.00 | 20,549,672 | -0.10(-0.57%) |
Jul 11, 2012 | 17.19 | 17.29 | 17.07 | 17.10 | 17,424,670 | -0.05(-0.31%) |
Jul 10, 2012 | 17.19 | 17.23 | 17.08 | 17.15 | 17,913,642 | +0.13(+0.77%) |
Jul 09, 2012 | 16.93 | 17.05 | 16.91 | 17.02 | 14,445,263 | +0.09(+0.54%) |
Jul 06, 2012 | 16.80 | 16.96 | 16.75 | 16.93 | 13,268,074 | +0.04(+0.23%) |
Jul 05, 2012 | 16.92 | 16.99 | 16.82 | 16.89 | 15,480,126 | -0.05(-0.29%) |
Jul 03, 2012 | 16.90 | 16.97 | 16.90 | 16.94 | 10,096,285 | +0.01(+0.09%) |