Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.97 | 17.29 | 16.95 | 17.20 | 533,953 | +0.22(+1.29%) |
Sep 27, 2012 | 16.93 | 17.11 | 16.89 | 16.98 | 716,065 | +0.10(+0.58%) |
Sep 26, 2012 | 16.74 | 16.92 | 16.74 | 16.88 | 669,831 | +0.14(+0.85%) |
Sep 25, 2012 | 16.82 | 16.93 | 16.71 | 16.74 | 584,141 | -0.03(-0.18%) |
Sep 24, 2012 | 16.60 | 16.85 | 16.58 | 16.77 | 604,281 | +0.08(+0.45%) |
Sep 21, 2012 | 16.75 | 16.80 | 16.60 | 16.69 | 1,058,055 | +0.20(+1.23%) |
Sep 20, 2012 | 16.50 | 16.56 | 16.29 | 16.49 | 361,951 | -0.05(-0.32%) |
Sep 19, 2012 | 16.64 | 16.67 | 16.26 | 16.54 | 502,946 | -0.02(-0.14%) |
Sep 18, 2012 | 16.39 | 16.57 | 16.36 | 16.57 | 411,889 | +0.11(+0.69%) |
Sep 17, 2012 | 16.27 | 16.50 | 16.27 | 16.45 | 317,291 | +0.10(+0.60%) |
Sep 14, 2012 | 16.35 | 16.41 | 16.21 | 16.35 | 383,455 | +0.11(+0.69%) |
Sep 13, 2012 | 16.47 | 16.48 | 16.06 | 16.24 | 472,809 | -0.18(-1.10%) |
Sep 12, 2012 | 16.58 | 16.62 | 16.30 | 16.42 | 320,833 | -0.17(-1.00%) |
Sep 11, 2012 | 16.72 | 16.81 | 16.53 | 16.59 | 244,001 | -0.16(-0.94%) |
Sep 10, 2012 | 16.84 | 16.92 | 16.70 | 16.75 | 336,580 | -0.15(-0.89%) |
Sep 07, 2012 | 16.80 | 16.93 | 16.71 | 16.90 | 414,945 | +0.15(+0.90%) |
Sep 06, 2012 | 16.32 | 16.85 | 16.32 | 16.75 | 792,624 | +0.45(+2.77%) |
Sep 05, 2012 | 16.16 | 16.51 | 16.14 | 16.29 | 598,759 | +0.08(+0.46%) |
Sep 04, 2012 | 15.93 | 16.26 | 15.81 | 16.22 | 548,453 | +0.29(+1.84%) |
Aug 31, 2012 | 16.02 | 16.09 | 15.81 | 15.93 | 504,375 | -0.02(-0.14%) |
Aug 30, 2012 | 16.02 | 16.07 | 15.80 | 15.95 | 536,291 | -0.11(-0.70%) |
Aug 29, 2012 | 16.08 | 16.15 | 15.87 | 16.06 | 683,494 | +0.16(+0.99%) |
Aug 27, 2012 | 16.16 | 16.19 | 15.71 | 15.90 | 482,758 | -0.23(-1.40%) |
Aug 24, 2012 | 16.02 | 16.35 | 15.83 | 16.13 | 365,923 | +0.12(+0.75%) |
Aug 23, 2012 | 15.86 | 16.14 | 15.77 | 16.01 | 323,763 | +0.16(+1.00%) |
Aug 22, 2012 | 15.78 | 15.96 | 15.67 | 15.85 | 217,455 | +0.07(+0.43%) |
Aug 21, 2012 | 16.02 | 16.17 | 15.65 | 15.78 | 532,015 | -0.22(-1.36%) |
Aug 20, 2012 | 16.15 | 16.15 | 15.80 | 16.00 | 427,956 | -0.20(-1.21%) |
Aug 17, 2012 | 16.17 | 16.32 | 16.09 | 16.20 | 443,785 | -0.02(-0.09%) |
Aug 16, 2012 | 16.23 | 16.35 | 15.99 | 16.21 | 541,789 | +0.00(+0.00%) |
Aug 15, 2012 | 16.15 | 16.28 | 16.05 | 16.21 | 527,050 | -0.05(-0.32%) |
Aug 14, 2012 | 16.49 | 16.51 | 16.20 | 16.26 | 432,222 | -0.17(-1.05%) |
Aug 13, 2012 | 16.48 | 16.48 | 16.12 | 16.44 | 256,349 | -0.07(-0.41%) |
Aug 10, 2012 | 16.50 | 16.63 | 16.38 | 16.50 | 223,855 | +0.02(+0.09%) |
Aug 09, 2012 | 16.62 | 16.63 | 16.41 | 16.49 | 337,757 | -0.10(-0.59%) |
Aug 08, 2012 | 16.69 | 16.79 | 16.51 | 16.59 | 446,142 | -0.13(-0.77%) |
Aug 07, 2012 | 16.71 | 16.93 | 16.66 | 16.72 | 607,395 | +0.14(+0.82%) |
Aug 06, 2012 | 16.69 | 16.96 | 16.50 | 16.58 | 301,305 | -0.13(-0.77%) |
Aug 03, 2012 | 16.38 | 16.82 | 16.38 | 16.71 | 448,902 | +0.46(+2.82%) |
Aug 02, 2012 | 16.17 | 16.28 | 15.98 | 16.25 | 410,328 | +0.08(+0.51%) |
Aug 01, 2012 | 16.46 | 16.55 | 16.17 | 16.17 | 562,294 | -0.15(-0.92%) |
Jul 31, 2012 | 16.42 | 16.46 | 16.21 | 16.32 | 458,987 | -0.14(-0.87%) |
Jul 30, 2012 | 16.63 | 16.70 | 16.39 | 16.46 | 331,956 | -0.13(-0.77%) |
Jul 27, 2012 | 16.60 | 16.66 | 16.49 | 16.59 | 468,371 | +0.05(+0.27%) |
Jul 26, 2012 | 16.68 | 16.78 | 16.21 | 16.54 | 382,119 | +0.11(+0.69%) |
Jul 25, 2012 | 16.90 | 16.91 | 16.38 | 16.43 | 468,409 | -0.35(-2.09%) |
Jul 24, 2012 | 16.74 | 16.83 | 16.57 | 16.78 | 609,820 | +0.13(+0.81%) |
Jul 23, 2012 | 16.48 | 16.75 | 16.39 | 16.65 | 1,007,723 | -0.06(-0.36%) |
Jul 20, 2012 | 17.02 | 17.08 | 16.67 | 16.71 | 885,874 | -0.46(-2.65%) |
Jul 19, 2012 | 17.42 | 17.59 | 17.03 | 17.16 | 884,424 | -0.14(-0.82%) |
Jul 18, 2012 | 16.81 | 17.42 | 16.80 | 17.30 | 1,452,392 | +0.49(+2.93%) |
Jul 17, 2012 | 16.45 | 16.91 | 16.37 | 16.81 | 960,419 | +0.48(+2.93%) |
Jul 16, 2012 | 16.18 | 16.54 | 16.08 | 16.33 | 703,407 | +0.32(+2.01%) |
Jul 13, 2012 | 15.84 | 16.13 | 15.82 | 16.01 | 474,985 | +0.15(+0.94%) |
Jul 12, 2012 | 15.79 | 15.88 | 15.43 | 15.86 | 799,184 | +0.12(+0.76%) |
Jul 11, 2012 | 14.93 | 15.90 | 14.63 | 15.74 | 1,501,048 | +1.08(+7.39%) |
Jul 10, 2012 | 14.79 | 14.88 | 14.63 | 14.66 | 307,970 | -0.10(-0.66%) |
Jul 09, 2012 | 14.61 | 14.83 | 14.20 | 14.76 | 375,021 | +0.08(+0.56%) |
Jul 06, 2012 | 14.60 | 14.88 | 14.60 | 14.67 | 306,341 | -0.10(-0.71%) |
Jul 05, 2012 | 14.57 | 14.82 | 14.41 | 14.78 | 358,828 | +0.21(+1.44%) |
Jul 03, 2012 | 14.53 | 14.67 | 14.43 | 14.57 | 322,513 | -0.02(-0.15%) |