Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.99 | 16.22 | 15.88 | 15.88 | 33,300 | -0.17(-1.08%) |
Sep 27, 2012 | 16.15 | 16.20 | 16.02 | 16.05 | 37,567 | -0.08(-0.51%) |
Sep 26, 2012 | 16.13 | 16.28 | 16.02 | 16.13 | 90,917 | +0.04(+0.26%) |
Sep 25, 2012 | 16.40 | 16.40 | 16.09 | 16.09 | 45,934 | -0.26(-1.57%) |
Sep 24, 2012 | 16.16 | 16.40 | 16.16 | 16.35 | 32,982 | +0.01(+0.04%) |
Sep 21, 2012 | 16.40 | 16.40 | 16.13 | 16.34 | 65,998 | -0.08(-0.51%) |
Sep 20, 2012 | 16.47 | 16.55 | 16.40 | 16.42 | 10,623 | -0.08(-0.46%) |
Sep 19, 2012 | 16.38 | 16.51 | 16.38 | 16.50 | 18,050 | +0.14(+0.85%) |
Sep 18, 2012 | 16.31 | 16.42 | 16.28 | 16.36 | 13,962 | +0.03(+0.21%) |
Sep 17, 2012 | 16.32 | 16.54 | 16.20 | 16.33 | 29,036 | -0.05(-0.30%) |
Sep 14, 2012 | 16.27 | 16.47 | 16.27 | 16.38 | 35,589 | +0.07(+0.42%) |
Sep 13, 2012 | 16.31 | 16.43 | 16.16 | 16.31 | 63,491 | +0.10(+0.60%) |
Sep 12, 2012 | 16.21 | 16.25 | 16.02 | 16.21 | 17,483 | +0.06(+0.39%) |
Sep 11, 2012 | 15.89 | 16.15 | 15.84 | 16.15 | 67,186 | +0.21(+1.35%) |
Sep 10, 2012 | 16.13 | 16.14 | 15.86 | 15.93 | 17,182 | -0.06(-0.39%) |
Sep 07, 2012 | 16.29 | 16.29 | 15.96 | 16.00 | 24,362 | -0.20(-1.24%) |
Sep 06, 2012 | 16.09 | 16.24 | 15.94 | 16.20 | 27,819 | +0.17(+1.04%) |
Sep 05, 2012 | 16.03 | 16.09 | 15.93 | 16.03 | 24,726 | +0.12(+0.74%) |
Sep 04, 2012 | 15.91 | 16.10 | 15.85 | 15.91 | 61,767 | -0.04(-0.26%) |
Aug 31, 2012 | 16.02 | 16.15 | 15.91 | 15.95 | 24,655 | +0.01(+0.04%) |
Aug 30, 2012 | 16.16 | 16.16 | 15.95 | 15.95 | 5,541 | -0.24(-1.45%) |
Aug 29, 2012 | 15.98 | 16.19 | 15.91 | 16.18 | 22,088 | +0.06(+0.39%) |
Aug 27, 2012 | 16.15 | 16.15 | 16.02 | 16.12 | 34,667 | -0.01(-0.09%) |
Aug 24, 2012 | 16.08 | 16.23 | 15.99 | 16.13 | 13,975 | +0.00(+0.00%) |
Aug 23, 2012 | 16.27 | 16.27 | 16.09 | 16.13 | 5,447 | -0.12(-0.77%) |
Aug 22, 2012 | 16.31 | 16.31 | 16.23 | 16.26 | 2,319 | +0.01(+0.09%) |
Aug 21, 2012 | 16.40 | 16.40 | 16.07 | 16.24 | 51,175 | -0.11(-0.68%) |
Aug 20, 2012 | 16.28 | 16.39 | 16.15 | 16.36 | 45,151 | +0.01(+0.08%) |
Aug 17, 2012 | 16.32 | 16.42 | 16.10 | 16.34 | 15,662 | -0.05(-0.30%) |
Aug 16, 2012 | 16.29 | 16.39 | 16.03 | 16.39 | 12,210 | +0.08(+0.47%) |
Aug 15, 2012 | 16.21 | 16.36 | 16.13 | 16.31 | 18,642 | +0.29(+1.81%) |
Aug 14, 2012 | 16.24 | 16.34 | 16.00 | 16.02 | 8,352 | -0.26(-1.57%) |
Aug 13, 2012 | 16.20 | 16.33 | 16.07 | 16.28 | 9,691 | +0.01(+0.08%) |
Aug 10, 2012 | 16.31 | 16.38 | 16.24 | 16.27 | 4,706 | +0.01(+0.04%) |
Aug 09, 2012 | 16.20 | 16.32 | 16.18 | 16.26 | 10,486 | -0.05(-0.30%) |
Aug 08, 2012 | 16.41 | 16.41 | 16.13 | 16.31 | 10,114 | -0.19(-1.17%) |
Aug 07, 2012 | 16.53 | 16.53 | 16.33 | 16.50 | 29,055 | +0.12(+0.76%) |
Aug 06, 2012 | 16.81 | 16.81 | 16.33 | 16.38 | 34,468 | -0.40(-2.39%) |
Aug 03, 2012 | 16.33 | 16.83 | 16.33 | 16.78 | 56,097 | +0.73(+4.57%) |
Aug 02, 2012 | 15.77 | 16.36 | 15.71 | 16.04 | 32,793 | +0.29(+1.84%) |
Aug 01, 2012 | 16.27 | 16.27 | 15.75 | 15.75 | 48,375 | -0.51(-3.11%) |
Jul 31, 2012 | 16.39 | 16.39 | 16.18 | 16.26 | 21,007 | -0.12(-0.76%) |
Jul 30, 2012 | 16.45 | 16.45 | 16.22 | 16.38 | 14,070 | +0.00(+0.00%) |
Jul 27, 2012 | 16.06 | 16.46 | 15.99 | 16.38 | 23,098 | +0.40(+2.51%) |
Jul 26, 2012 | 16.33 | 16.33 | 15.95 | 15.98 | 15,136 | -0.10(-0.65%) |
Jul 25, 2012 | 16.11 | 16.26 | 15.97 | 16.09 | 51,574 | +0.13(+0.82%) |
Jul 24, 2012 | 15.99 | 16.04 | 15.91 | 15.95 | 20,007 | -0.03(-0.17%) |
Jul 23, 2012 | 15.95 | 16.23 | 15.95 | 15.98 | 29,549 | -0.15(-0.90%) |
Jul 20, 2012 | 16.36 | 16.41 | 16.12 | 16.13 | 55,816 | -0.30(-1.81%) |
Jul 19, 2012 | 16.60 | 16.60 | 16.39 | 16.42 | 18,532 | -0.08(-0.50%) |
Jul 18, 2012 | 16.67 | 16.69 | 16.47 | 16.51 | 18,191 | -0.09(-0.54%) |
Jul 17, 2012 | 16.73 | 16.81 | 16.49 | 16.60 | 40,457 | -0.05(-0.29%) |
Jul 16, 2012 | 16.81 | 16.81 | 16.64 | 16.65 | 91,662 | -0.18(-1.07%) |
Jul 13, 2012 | 16.51 | 16.85 | 16.40 | 16.83 | 54,590 | +0.46(+2.83%) |
Jul 12, 2012 | 16.40 | 16.40 | 16.26 | 16.36 | 43,558 | +0.00(+0.00%) |
Jul 11, 2012 | 16.09 | 16.43 | 15.98 | 16.36 | 50,526 | +0.29(+1.81%) |
Jul 10, 2012 | 15.59 | 16.09 | 15.59 | 16.07 | 57,830 | +0.48(+3.06%) |
Jul 09, 2012 | 15.62 | 15.62 | 15.50 | 15.59 | 15,639 | -0.09(-0.57%) |
Jul 06, 2012 | 15.72 | 15.91 | 15.64 | 15.68 | 18,307 | -0.19(-1.18%) |
Jul 05, 2012 | 15.73 | 15.96 | 15.73 | 15.87 | 22,676 | -0.36(-2.22%) |
Jul 03, 2012 | 15.93 | 16.28 | 15.73 | 16.23 | 39,379 | +0.21(+1.34%) |