Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.97 | 17.30 | 16.95 | 17.20 | 533,854 | +0.22(+1.28%) |
Sep 27, 2012 | 16.93 | 17.11 | 16.89 | 16.98 | 715,932 | +0.10(+0.58%) |
Sep 26, 2012 | 16.74 | 16.92 | 16.74 | 16.88 | 669,706 | +0.14(+0.85%) |
Sep 25, 2012 | 16.82 | 16.94 | 16.71 | 16.74 | 584,032 | -0.03(-0.18%) |
Sep 24, 2012 | 16.61 | 16.85 | 16.58 | 16.77 | 604,168 | +0.08(+0.45%) |
Sep 21, 2012 | 16.75 | 16.80 | 16.61 | 16.70 | 1,057,858 | +0.20(+1.23%) |
Sep 20, 2012 | 16.51 | 16.56 | 16.30 | 16.49 | 361,884 | -0.05(-0.32%) |
Sep 19, 2012 | 16.64 | 16.67 | 16.27 | 16.55 | 502,852 | -0.02(-0.14%) |
Sep 18, 2012 | 16.40 | 16.58 | 16.37 | 16.57 | 411,812 | +0.11(+0.69%) |
Sep 17, 2012 | 16.27 | 16.50 | 16.27 | 16.46 | 317,232 | +0.10(+0.60%) |
Sep 14, 2012 | 16.35 | 16.42 | 16.21 | 16.36 | 383,384 | +0.11(+0.69%) |
Sep 13, 2012 | 16.47 | 16.49 | 16.06 | 16.24 | 472,721 | -0.18(-1.10%) |
Sep 12, 2012 | 16.58 | 16.62 | 16.30 | 16.43 | 320,774 | -0.17(-1.00%) |
Sep 11, 2012 | 16.73 | 16.82 | 16.53 | 16.59 | 243,956 | -0.16(-0.94%) |
Sep 10, 2012 | 16.84 | 16.92 | 16.70 | 16.75 | 336,518 | -0.15(-0.89%) |
Sep 07, 2012 | 16.80 | 16.93 | 16.71 | 16.90 | 414,868 | +0.15(+0.90%) |
Sep 06, 2012 | 16.33 | 16.85 | 16.33 | 16.75 | 792,476 | +0.45(+2.77%) |
Sep 05, 2012 | 16.16 | 16.52 | 16.15 | 16.30 | 598,647 | +0.08(+0.46%) |
Sep 04, 2012 | 15.94 | 16.27 | 15.81 | 16.22 | 548,351 | +0.29(+1.84%) |
Aug 31, 2012 | 16.02 | 16.09 | 15.81 | 15.93 | 504,281 | -0.02(-0.14%) |
Aug 30, 2012 | 16.03 | 16.07 | 15.80 | 15.95 | 536,191 | -0.11(-0.70%) |
Aug 29, 2012 | 16.08 | 16.15 | 15.88 | 16.06 | 683,366 | +0.16(+0.99%) |
Aug 27, 2012 | 16.16 | 16.19 | 15.71 | 15.91 | 482,668 | -0.23(-1.40%) |
Aug 24, 2012 | 16.02 | 16.36 | 15.83 | 16.13 | 365,855 | +0.12(+0.75%) |
Aug 23, 2012 | 15.86 | 16.14 | 15.77 | 16.01 | 323,703 | +0.16(+1.00%) |
Aug 22, 2012 | 15.79 | 15.96 | 15.67 | 15.85 | 217,415 | +0.07(+0.43%) |
Aug 21, 2012 | 16.02 | 16.17 | 15.65 | 15.79 | 531,916 | -0.22(-1.36%) |
Aug 20, 2012 | 16.15 | 16.15 | 15.80 | 16.00 | 427,876 | -0.20(-1.21%) |
Aug 17, 2012 | 16.17 | 16.33 | 16.09 | 16.20 | 443,703 | -0.02(-0.09%) |
Aug 16, 2012 | 16.24 | 16.36 | 15.99 | 16.21 | 541,688 | +0.00(+0.00%) |
Aug 15, 2012 | 16.15 | 16.28 | 16.05 | 16.21 | 526,952 | -0.05(-0.32%) |
Aug 14, 2012 | 16.49 | 16.52 | 16.20 | 16.27 | 432,141 | -0.17(-1.05%) |
Aug 13, 2012 | 16.49 | 16.49 | 16.12 | 16.44 | 256,301 | -0.07(-0.41%) |
Aug 10, 2012 | 16.51 | 16.63 | 16.38 | 16.51 | 223,813 | +0.02(+0.09%) |
Aug 09, 2012 | 16.62 | 16.64 | 16.41 | 16.49 | 337,694 | -0.10(-0.59%) |
Aug 08, 2012 | 16.70 | 16.79 | 16.52 | 16.59 | 446,059 | -0.13(-0.77%) |
Aug 07, 2012 | 16.71 | 16.93 | 16.67 | 16.72 | 607,282 | +0.14(+0.82%) |
Aug 06, 2012 | 16.70 | 16.97 | 16.51 | 16.58 | 301,249 | -0.13(-0.77%) |
Aug 03, 2012 | 16.38 | 16.82 | 16.38 | 16.71 | 448,818 | +0.46(+2.82%) |
Aug 02, 2012 | 16.18 | 16.28 | 15.98 | 16.25 | 410,252 | +0.08(+0.51%) |
Aug 01, 2012 | 16.46 | 16.55 | 16.17 | 16.17 | 562,189 | -0.15(-0.92%) |
Jul 31, 2012 | 16.43 | 16.46 | 16.21 | 16.32 | 458,902 | -0.14(-0.87%) |
Jul 30, 2012 | 16.64 | 16.70 | 16.40 | 16.46 | 331,894 | -0.13(-0.77%) |
Jul 27, 2012 | 16.61 | 16.66 | 16.49 | 16.59 | 468,284 | +0.05(+0.27%) |
Jul 26, 2012 | 16.68 | 16.78 | 16.21 | 16.55 | 382,048 | +0.11(+0.69%) |
Jul 25, 2012 | 16.91 | 16.91 | 16.38 | 16.43 | 468,322 | -0.35(-2.09%) |
Jul 24, 2012 | 16.74 | 16.84 | 16.57 | 16.78 | 609,700 | +0.13(+0.81%) |
Jul 23, 2012 | 16.48 | 16.75 | 16.40 | 16.65 | 1,007,524 | -0.06(-0.36%) |
Jul 20, 2012 | 17.02 | 17.08 | 16.67 | 16.71 | 885,699 | -0.46(-2.65%) |
Jul 19, 2012 | 17.42 | 17.59 | 17.04 | 17.16 | 884,249 | -0.14(-0.82%) |
Jul 18, 2012 | 16.81 | 17.43 | 16.81 | 17.31 | 1,452,105 | +0.49(+2.93%) |
Jul 17, 2012 | 16.45 | 16.92 | 16.37 | 16.81 | 960,229 | +0.48(+2.93%) |
Jul 16, 2012 | 16.19 | 16.54 | 16.08 | 16.34 | 703,268 | +0.32(+2.01%) |
Jul 13, 2012 | 15.84 | 16.13 | 15.83 | 16.01 | 474,892 | +0.15(+0.94%) |
Jul 12, 2012 | 15.79 | 15.88 | 15.43 | 15.86 | 799,026 | +0.12(+0.76%) |
Jul 11, 2012 | 14.93 | 15.90 | 14.63 | 15.75 | 1,500,752 | +1.08(+7.39%) |
Jul 10, 2012 | 14.80 | 14.88 | 14.63 | 14.66 | 307,909 | -0.10(-0.66%) |
Jul 09, 2012 | 14.62 | 14.83 | 14.21 | 14.76 | 374,947 | +0.08(+0.56%) |
Jul 06, 2012 | 14.60 | 14.88 | 14.60 | 14.68 | 306,281 | -0.10(-0.71%) |
Jul 05, 2012 | 14.57 | 14.82 | 14.42 | 14.78 | 358,757 | +0.21(+1.43%) |
Jul 03, 2012 | 14.54 | 14.67 | 14.43 | 14.57 | 322,450 | -0.02(-0.15%) |