Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.38 | 16.52 | 16.28 | 16.49 | 2,656,070 | +0.12(+0.73%) |
Sep 27, 2012 | 16.54 | 16.56 | 16.31 | 16.37 | 3,229,115 | -0.14(-0.85%) |
Sep 26, 2012 | 16.40 | 16.63 | 16.38 | 16.51 | 3,526,556 | +0.15(+0.94%) |
Sep 25, 2012 | 16.45 | 16.57 | 16.36 | 16.36 | 5,995,076 | -0.05(-0.30%) |
Sep 24, 2012 | 16.20 | 16.42 | 16.19 | 16.41 | 2,249,812 | +0.20(+1.25%) |
Sep 21, 2012 | 16.17 | 16.23 | 16.13 | 16.21 | 3,242,309 | +0.08(+0.52%) |
Sep 20, 2012 | 16.11 | 16.24 | 16.11 | 16.12 | 2,237,851 | -0.02(-0.13%) |
Sep 19, 2012 | 16.16 | 16.22 | 16.09 | 16.14 | 2,401,018 | -0.03(-0.17%) |
Sep 18, 2012 | 16.09 | 16.19 | 16.04 | 16.17 | 2,452,072 | +0.11(+0.65%) |
Sep 17, 2012 | 16.23 | 16.28 | 16.02 | 16.07 | 7,151,396 | -0.18(-1.08%) |
Sep 14, 2012 | 16.42 | 16.44 | 16.19 | 16.24 | 4,001,863 | -0.20(-1.24%) |
Sep 13, 2012 | 16.24 | 16.46 | 16.23 | 16.44 | 2,363,722 | +0.19(+1.16%) |
Sep 12, 2012 | 16.21 | 16.30 | 16.20 | 16.26 | 2,040,414 | -0.05(-0.30%) |
Sep 11, 2012 | 16.37 | 16.40 | 16.27 | 16.30 | 2,514,052 | -0.07(-0.43%) |
Sep 10, 2012 | 16.39 | 16.48 | 16.35 | 16.37 | 2,887,146 | +0.03(+0.17%) |
Sep 07, 2012 | 16.38 | 16.42 | 16.33 | 16.35 | 3,054,131 | -0.04(-0.26%) |
Sep 06, 2012 | 16.28 | 16.39 | 16.26 | 16.39 | 2,622,828 | +0.18(+1.08%) |
Sep 05, 2012 | 16.31 | 16.33 | 16.21 | 16.21 | 3,349,012 | -0.07(-0.43%) |
Sep 04, 2012 | 16.16 | 16.33 | 16.09 | 16.28 | 2,695,887 | +0.13(+0.78%) |
Aug 31, 2012 | 16.12 | 16.20 | 16.02 | 16.16 | 4,270,275 | +0.09(+0.57%) |
Aug 30, 2012 | 16.11 | 16.14 | 16.03 | 16.07 | 2,531,585 | -0.08(-0.48%) |
Aug 29, 2012 | 16.07 | 16.19 | 16.00 | 16.14 | 3,797,603 | +0.09(+0.57%) |
Aug 27, 2012 | 16.01 | 16.09 | 16.00 | 16.05 | 2,917,607 | +0.04(+0.26%) |
Aug 24, 2012 | 15.89 | 16.06 | 15.84 | 16.01 | 3,074,939 | +0.11(+0.71%) |
Aug 23, 2012 | 16.11 | 16.13 | 15.86 | 15.90 | 4,264,488 | -0.23(-1.43%) |
Aug 22, 2012 | 16.14 | 16.23 | 16.12 | 16.13 | 4,214,305 | -0.06(-0.39%) |
Aug 21, 2012 | 16.39 | 16.40 | 16.19 | 16.19 | 4,232,197 | -0.20(-1.24%) |
Aug 20, 2012 | 16.39 | 16.42 | 16.28 | 16.40 | 4,119,327 | +0.02(+0.13%) |
Aug 17, 2012 | 16.37 | 16.44 | 16.26 | 16.37 | 3,839,315 | -0.04(-0.21%) |
Aug 16, 2012 | 16.44 | 16.53 | 16.36 | 16.41 | 4,586,901 | -0.05(-0.30%) |
Aug 15, 2012 | 16.58 | 16.63 | 16.40 | 16.46 | 4,494,503 | -0.15(-0.93%) |
Aug 14, 2012 | 16.65 | 16.75 | 16.58 | 16.61 | 3,427,406 | -0.03(-0.17%) |
Aug 13, 2012 | 16.67 | 16.76 | 16.58 | 16.64 | 2,421,281 | -0.09(-0.54%) |
Aug 10, 2012 | 16.62 | 16.75 | 16.57 | 16.73 | 1,613,132 | +0.12(+0.72%) |
Aug 09, 2012 | 16.72 | 16.77 | 16.58 | 16.61 | 2,805,704 | -0.12(-0.71%) |
Aug 08, 2012 | 16.72 | 16.74 | 16.58 | 16.73 | 2,639,991 | +0.01(+0.04%) |
Aug 07, 2012 | 16.98 | 17.01 | 16.71 | 16.72 | 2,604,266 | -0.20(-1.20%) |
Aug 06, 2012 | 17.00 | 17.03 | 16.87 | 16.93 | 1,872,766 | -0.01(-0.08%) |
Aug 03, 2012 | 16.89 | 17.01 | 16.80 | 16.94 | 2,184,431 | +0.18(+1.09%) |
Aug 02, 2012 | 16.89 | 16.89 | 16.59 | 16.76 | 6,021,301 | -0.17(-0.99%) |
Aug 01, 2012 | 17.03 | 17.33 | 16.89 | 16.93 | 2,626,406 | -0.18(-1.02%) |
Jul 31, 2012 | 17.26 | 17.33 | 17.03 | 17.10 | 6,358,904 | -0.10(-0.60%) |
Jul 30, 2012 | 17.13 | 17.27 | 17.09 | 17.21 | 3,317,906 | +0.01(+0.04%) |
Jul 27, 2012 | 17.12 | 17.27 | 17.08 | 17.20 | 3,301,638 | +0.19(+1.10%) |
Jul 26, 2012 | 16.83 | 17.02 | 16.71 | 17.01 | 2,219,899 | +0.34(+2.04%) |
Jul 25, 2012 | 16.78 | 16.86 | 16.62 | 16.67 | 1,814,456 | -0.06(-0.33%) |
Jul 24, 2012 | 16.88 | 16.88 | 16.62 | 16.73 | 3,561,264 | -0.19(-1.11%) |
Jul 23, 2012 | 16.94 | 17.04 | 16.83 | 16.92 | 1,780,297 | -0.10(-0.61%) |
Jul 20, 2012 | 16.90 | 17.11 | 16.90 | 17.02 | 2,666,821 | +0.08(+0.45%) |
Jul 19, 2012 | 16.85 | 17.00 | 16.79 | 16.94 | 2,343,278 | -0.06(-0.33%) |
Jul 18, 2012 | 16.92 | 17.01 | 16.87 | 17.00 | 2,121,216 | +0.06(+0.37%) |
Jul 17, 2012 | 16.89 | 16.99 | 16.81 | 16.94 | 1,938,715 | +0.10(+0.58%) |
Jul 16, 2012 | 16.90 | 16.91 | 16.78 | 16.84 | 1,680,722 | -0.03(-0.16%) |
Jul 13, 2012 | 16.73 | 16.87 | 16.60 | 16.87 | 3,245,415 | +0.35(+2.14%) |
Jul 12, 2012 | 16.40 | 16.56 | 16.35 | 16.51 | 2,280,959 | +0.07(+0.42%) |
Jul 11, 2012 | 16.42 | 16.48 | 16.35 | 16.44 | 2,642,306 | +0.01(+0.04%) |
Jul 10, 2012 | 16.40 | 16.49 | 16.37 | 16.44 | 1,595,197 | +0.06(+0.38%) |
Jul 09, 2012 | 16.45 | 16.49 | 16.30 | 16.37 | 1,932,009 | -0.05(-0.30%) |
Jul 06, 2012 | 16.30 | 16.44 | 16.23 | 16.42 | 2,100,643 | +0.05(+0.30%) |
Jul 05, 2012 | 16.34 | 16.44 | 16.24 | 16.37 | 2,360,857 | -0.02(-0.13%) |
Jul 03, 2012 | 16.36 | 16.42 | 16.32 | 16.40 | 1,100,062 | +0.03(+0.21%) |