Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.25 | 16.39 | 16.14 | 16.36 | 2,677,993 | +0.12(+0.73%) |
Sep 27, 2012 | 16.41 | 16.43 | 16.18 | 16.24 | 3,255,767 | -0.14(-0.85%) |
Sep 26, 2012 | 16.27 | 16.49 | 16.25 | 16.38 | 3,555,663 | +0.15(+0.94%) |
Sep 25, 2012 | 16.32 | 16.44 | 16.23 | 16.23 | 6,044,559 | -0.05(-0.30%) |
Sep 24, 2012 | 16.07 | 16.29 | 16.06 | 16.28 | 2,268,381 | +0.20(+1.25%) |
Sep 21, 2012 | 16.04 | 16.10 | 16.00 | 16.07 | 3,269,071 | +0.08(+0.52%) |
Sep 20, 2012 | 15.98 | 16.11 | 15.98 | 15.99 | 2,256,322 | -0.02(-0.13%) |
Sep 19, 2012 | 16.03 | 16.09 | 15.96 | 16.01 | 2,420,836 | -0.03(-0.17%) |
Sep 18, 2012 | 15.96 | 16.05 | 15.91 | 16.04 | 2,472,311 | +0.10(+0.65%) |
Sep 17, 2012 | 16.10 | 16.15 | 15.89 | 15.94 | 7,210,423 | -0.17(-1.08%) |
Sep 14, 2012 | 16.29 | 16.31 | 16.06 | 16.11 | 4,034,894 | -0.20(-1.24%) |
Sep 13, 2012 | 16.11 | 16.32 | 16.10 | 16.31 | 2,383,232 | +0.19(+1.16%) |
Sep 12, 2012 | 16.08 | 16.17 | 16.07 | 16.12 | 2,057,255 | -0.05(-0.30%) |
Sep 11, 2012 | 16.24 | 16.27 | 16.14 | 16.17 | 2,534,802 | -0.07(-0.43%) |
Sep 10, 2012 | 16.25 | 16.34 | 16.21 | 16.24 | 2,910,976 | +0.03(+0.17%) |
Sep 07, 2012 | 16.25 | 16.28 | 16.19 | 16.21 | 3,079,340 | -0.04(-0.26%) |
Sep 06, 2012 | 16.14 | 16.25 | 16.13 | 16.25 | 2,644,476 | +0.17(+1.08%) |
Sep 05, 2012 | 16.18 | 16.20 | 16.07 | 16.08 | 3,376,654 | -0.07(-0.43%) |
Sep 04, 2012 | 16.03 | 16.19 | 15.96 | 16.15 | 2,718,139 | +0.12(+0.78%) |
Aug 31, 2012 | 15.98 | 16.07 | 15.89 | 16.03 | 4,305,521 | +0.09(+0.57%) |
Aug 30, 2012 | 15.98 | 16.00 | 15.90 | 15.94 | 2,552,480 | -0.08(-0.48%) |
Aug 29, 2012 | 15.94 | 16.06 | 15.87 | 16.01 | 3,828,948 | +0.09(+0.57%) |
Aug 27, 2012 | 15.88 | 15.96 | 15.87 | 15.92 | 2,941,689 | +0.04(+0.26%) |
Aug 24, 2012 | 15.76 | 15.92 | 15.71 | 15.88 | 3,100,319 | +0.11(+0.70%) |
Aug 23, 2012 | 15.98 | 16.00 | 15.73 | 15.77 | 4,299,687 | -0.23(-1.43%) |
Aug 22, 2012 | 16.01 | 16.10 | 15.98 | 16.00 | 4,249,089 | -0.06(-0.39%) |
Aug 21, 2012 | 16.25 | 16.26 | 16.05 | 16.06 | 4,267,129 | -0.20(-1.24%) |
Aug 20, 2012 | 16.25 | 16.28 | 16.15 | 16.26 | 4,153,327 | +0.02(+0.13%) |
Aug 17, 2012 | 16.24 | 16.30 | 16.12 | 16.24 | 3,871,005 | -0.03(-0.21%) |
Aug 16, 2012 | 16.31 | 16.39 | 16.23 | 16.28 | 4,624,761 | -0.05(-0.30%) |
Aug 15, 2012 | 16.45 | 16.50 | 16.26 | 16.32 | 4,531,601 | -0.15(-0.93%) |
Aug 14, 2012 | 16.52 | 16.62 | 16.44 | 16.48 | 3,455,695 | -0.03(-0.17%) |
Aug 13, 2012 | 16.53 | 16.62 | 16.45 | 16.50 | 2,441,266 | -0.09(-0.54%) |
Aug 10, 2012 | 16.48 | 16.61 | 16.44 | 16.59 | 1,626,447 | +0.12(+0.72%) |
Aug 09, 2012 | 16.58 | 16.64 | 16.44 | 16.48 | 2,828,862 | -0.12(-0.71%) |
Aug 08, 2012 | 16.59 | 16.60 | 16.45 | 16.59 | 2,661,782 | +0.01(+0.04%) |
Aug 07, 2012 | 16.84 | 16.87 | 16.57 | 16.59 | 2,625,762 | -0.20(-1.20%) |
Aug 06, 2012 | 16.86 | 16.89 | 16.73 | 16.79 | 1,888,224 | -0.01(-0.08%) |
Aug 03, 2012 | 16.75 | 16.87 | 16.66 | 16.80 | 2,202,461 | +0.18(+1.09%) |
Aug 02, 2012 | 16.75 | 16.75 | 16.46 | 16.62 | 6,071,000 | -0.17(-0.99%) |
Aug 01, 2012 | 16.89 | 17.19 | 16.75 | 16.79 | 2,648,084 | -0.17(-1.02%) |
Jul 31, 2012 | 17.12 | 17.18 | 16.89 | 16.96 | 6,411,390 | -0.10(-0.60%) |
Jul 30, 2012 | 16.99 | 17.13 | 16.95 | 17.07 | 3,345,292 | +0.01(+0.04%) |
Jul 27, 2012 | 16.98 | 17.13 | 16.94 | 17.06 | 3,328,889 | +0.19(+1.10%) |
Jul 26, 2012 | 16.69 | 16.88 | 16.58 | 16.87 | 2,238,221 | +0.34(+2.04%) |
Jul 25, 2012 | 16.65 | 16.72 | 16.49 | 16.54 | 1,829,432 | -0.06(-0.33%) |
Jul 24, 2012 | 16.74 | 16.74 | 16.48 | 16.59 | 3,590,658 | -0.19(-1.11%) |
Jul 23, 2012 | 16.80 | 16.90 | 16.69 | 16.78 | 1,794,992 | -0.10(-0.61%) |
Jul 20, 2012 | 16.76 | 16.97 | 16.76 | 16.88 | 2,688,833 | +0.08(+0.45%) |
Jul 19, 2012 | 16.72 | 16.86 | 16.65 | 16.80 | 2,362,619 | -0.06(-0.33%) |
Jul 18, 2012 | 16.78 | 16.87 | 16.74 | 16.86 | 2,138,724 | +0.06(+0.37%) |
Jul 17, 2012 | 16.75 | 16.85 | 16.67 | 16.80 | 1,954,717 | +0.10(+0.58%) |
Jul 16, 2012 | 16.76 | 16.77 | 16.65 | 16.70 | 1,694,595 | -0.03(-0.16%) |
Jul 13, 2012 | 16.59 | 16.73 | 16.46 | 16.73 | 3,272,202 | +0.35(+2.14%) |
Jul 12, 2012 | 16.26 | 16.43 | 16.22 | 16.38 | 2,299,786 | +0.07(+0.42%) |
Jul 11, 2012 | 16.28 | 16.34 | 16.21 | 16.31 | 2,664,115 | +0.01(+0.04%) |
Jul 10, 2012 | 16.26 | 16.35 | 16.24 | 16.30 | 1,608,363 | +0.06(+0.38%) |
Jul 09, 2012 | 16.32 | 16.36 | 16.17 | 16.24 | 1,947,956 | -0.05(-0.30%) |
Jul 06, 2012 | 16.17 | 16.31 | 16.10 | 16.29 | 2,117,981 | +0.05(+0.30%) |
Jul 05, 2012 | 16.21 | 16.30 | 16.10 | 16.24 | 2,380,343 | -0.02(-0.13%) |
Jul 03, 2012 | 16.23 | 16.29 | 16.19 | 16.26 | 1,109,141 | +0.03(+0.21%) |