Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.40 | 16.57 | 16.37 | 16.49 | 1,519,806 | -0.05(-0.28%) |
Sep 27, 2012 | 16.59 | 16.81 | 16.51 | 16.53 | 1,293,806 | +0.05(+0.28%) |
Sep 26, 2012 | 16.82 | 16.96 | 16.48 | 16.49 | 1,279,249 | -0.30(-1.77%) |
Sep 25, 2012 | 17.16 | 17.20 | 16.78 | 16.78 | 1,136,824 | -0.27(-1.60%) |
Sep 24, 2012 | 17.02 | 17.16 | 16.86 | 17.06 | 878,414 | +0.02(+0.09%) |
Sep 21, 2012 | 17.30 | 17.30 | 17.00 | 17.04 | 1,938,395 | -0.10(-0.59%) |
Sep 20, 2012 | 17.18 | 17.21 | 16.98 | 17.14 | 828,870 | -0.20(-1.13%) |
Sep 19, 2012 | 17.34 | 17.51 | 17.30 | 17.34 | 504,487 | +0.02(+0.09%) |
Sep 18, 2012 | 17.49 | 17.53 | 17.32 | 17.32 | 826,824 | -0.17(-0.98%) |
Sep 17, 2012 | 17.87 | 17.87 | 17.49 | 17.49 | 672,219 | -0.40(-2.23%) |
Sep 14, 2012 | 17.45 | 17.96 | 17.44 | 17.89 | 1,704,466 | +0.31(+1.78%) |
Sep 13, 2012 | 17.35 | 17.66 | 17.14 | 17.58 | 964,655 | +0.30(+1.76%) |
Sep 12, 2012 | 17.30 | 17.45 | 17.19 | 17.28 | 539,963 | +0.02(+0.09%) |
Sep 11, 2012 | 17.35 | 17.35 | 17.18 | 17.26 | 889,789 | -0.06(-0.36%) |
Sep 10, 2012 | 17.49 | 17.57 | 17.32 | 17.32 | 549,472 | -0.15(-0.85%) |
Sep 07, 2012 | 17.31 | 17.58 | 17.31 | 17.47 | 799,287 | +0.18(+1.04%) |
Sep 06, 2012 | 17.06 | 17.41 | 17.06 | 17.29 | 1,517,417 | +0.34(+2.03%) |
Sep 05, 2012 | 17.30 | 17.33 | 16.93 | 16.95 | 1,491,749 | -0.38(-2.21%) |
Sep 04, 2012 | 17.11 | 17.37 | 16.88 | 17.33 | 1,568,559 | +0.20(+1.19%) |
Aug 31, 2012 | 17.28 | 17.30 | 17.06 | 17.13 | 1,138,520 | -0.02(-0.09%) |
Aug 30, 2012 | 17.21 | 17.22 | 17.12 | 17.14 | 1,504,357 | -0.09(-0.54%) |
Aug 29, 2012 | 17.17 | 17.28 | 16.98 | 17.24 | 1,361,695 | +0.30(+1.80%) |
Aug 27, 2012 | 17.03 | 17.10 | 16.89 | 16.93 | 1,059,267 | -0.05(-0.28%) |
Aug 24, 2012 | 16.89 | 17.00 | 16.87 | 16.98 | 1,193,667 | +0.05(+0.28%) |
Aug 23, 2012 | 17.11 | 17.17 | 16.82 | 16.93 | 1,259,589 | -0.21(-1.23%) |
Aug 22, 2012 | 17.21 | 17.36 | 17.10 | 17.14 | 1,054,645 | -0.13(-0.77%) |
Aug 21, 2012 | 17.16 | 17.49 | 17.12 | 17.28 | 1,513,837 | +0.12(+0.68%) |
Aug 20, 2012 | 16.84 | 17.18 | 16.80 | 17.16 | 2,064,355 | -0.05(-0.27%) |
Aug 17, 2012 | 17.10 | 17.23 | 17.03 | 17.21 | 1,176,618 | +0.12(+0.69%) |
Aug 16, 2012 | 17.07 | 17.20 | 17.00 | 17.09 | 1,095,443 | +0.02(+0.09%) |
Aug 15, 2012 | 17.00 | 17.15 | 16.97 | 17.07 | 753,972 | +0.08(+0.46%) |
Aug 14, 2012 | 17.08 | 17.17 | 16.96 | 17.00 | 984,066 | +0.05(+0.28%) |
Aug 13, 2012 | 16.89 | 17.00 | 16.71 | 16.95 | 1,217,253 | +0.09(+0.56%) |
Aug 10, 2012 | 16.94 | 16.97 | 16.76 | 16.85 | 1,098,291 | -0.12(-0.74%) |
Aug 09, 2012 | 17.06 | 17.09 | 16.89 | 16.98 | 620,960 | -0.07(-0.41%) |
Aug 08, 2012 | 16.89 | 17.10 | 16.81 | 17.05 | 993,871 | +0.12(+0.69%) |
Aug 07, 2012 | 16.75 | 17.10 | 16.72 | 16.93 | 2,111,020 | -0.08(-0.46%) |
Aug 06, 2012 | 17.23 | 17.40 | 17.00 | 17.01 | 922,689 | -0.23(-1.31%) |
Aug 03, 2012 | 17.01 | 17.27 | 16.95 | 17.24 | 1,002,848 | +0.50(+2.97%) |
Aug 02, 2012 | 16.68 | 16.79 | 16.53 | 16.74 | 1,241,945 | -0.07(-0.42%) |
Aug 01, 2012 | 17.01 | 17.07 | 16.76 | 16.81 | 1,032,036 | -0.13(-0.78%) |
Jul 31, 2012 | 16.96 | 17.08 | 16.92 | 16.94 | 981,330 | -0.07(-0.41%) |
Jul 30, 2012 | 17.18 | 17.22 | 16.99 | 17.01 | 1,042,455 | -0.22(-1.26%) |
Jul 27, 2012 | 17.19 | 17.40 | 16.87 | 17.23 | 1,084,597 | +0.14(+0.82%) |
Jul 26, 2012 | 17.31 | 17.33 | 16.96 | 17.09 | 1,576,088 | +0.01(+0.05%) |
Jul 25, 2012 | 17.03 | 17.13 | 16.90 | 17.08 | 1,191,574 | +0.15(+0.87%) |
Jul 24, 2012 | 17.03 | 17.17 | 16.76 | 16.93 | 2,023,051 | -0.08(-0.46%) |
Jul 23, 2012 | 16.96 | 17.09 | 16.75 | 17.01 | 1,704,692 | -0.22(-1.26%) |
Jul 20, 2012 | 17.08 | 17.27 | 16.94 | 17.23 | 1,389,410 | -0.05(-0.29%) |
Jul 19, 2012 | 17.62 | 18.41 | 17.02 | 17.28 | 3,649,988 | -1.17(-6.34%) |
Jul 18, 2012 | 18.53 | 18.73 | 18.37 | 18.45 | 1,760,622 | -0.17(-0.92%) |
Jul 17, 2012 | 18.60 | 18.67 | 18.37 | 18.62 | 863,918 | +0.16(+0.86%) |
Jul 16, 2012 | 18.47 | 18.67 | 18.30 | 18.46 | 874,891 | -0.07(-0.40%) |
Jul 13, 2012 | 18.13 | 18.54 | 18.13 | 18.53 | 1,273,182 | +0.41(+2.27%) |
Jul 12, 2012 | 18.09 | 18.23 | 17.93 | 18.12 | 805,947 | -0.11(-0.60%) |
Jul 11, 2012 | 18.13 | 18.26 | 17.99 | 18.23 | 942,584 | +0.17(+0.95%) |
Jul 10, 2012 | 18.46 | 18.59 | 18.01 | 18.06 | 1,306,997 | -0.26(-1.44%) |
Jul 09, 2012 | 18.38 | 18.47 | 18.19 | 18.32 | 821,066 | -0.12(-0.63%) |
Jul 06, 2012 | 18.32 | 18.55 | 18.27 | 18.44 | 1,193,726 | -0.09(-0.46%) |
Jul 05, 2012 | 18.32 | 18.61 | 18.32 | 18.53 | 1,915,767 | +0.10(+0.55%) |
Jul 03, 2012 | 18.23 | 18.42 | 18.20 | 18.42 | 464,023 | +0.14(+0.77%) |