Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.30 | 17.54 | 17.06 | 17.54 | 1,046,121 | +0.24(+1.40%) |
Sep 27, 2012 | 16.66 | 17.31 | 16.61 | 17.30 | 1,034,945 | +0.70(+4.24%) |
Sep 26, 2012 | 17.04 | 17.07 | 16.54 | 16.60 | 1,196,569 | -0.42(-2.46%) |
Sep 25, 2012 | 17.31 | 17.39 | 17.01 | 17.01 | 639,398 | -0.25(-1.45%) |
Sep 24, 2012 | 17.33 | 17.41 | 17.23 | 17.26 | 877,061 | -0.11(-0.66%) |
Sep 21, 2012 | 17.57 | 17.69 | 17.35 | 17.38 | 1,006,358 | -0.08(-0.45%) |
Sep 20, 2012 | 17.59 | 17.60 | 17.39 | 17.46 | 613,034 | -0.20(-1.15%) |
Sep 19, 2012 | 17.21 | 17.95 | 17.19 | 17.66 | 1,386,374 | +0.45(+2.64%) |
Sep 18, 2012 | 17.16 | 17.24 | 16.98 | 17.21 | 505,313 | +0.05(+0.28%) |
Sep 17, 2012 | 17.43 | 17.46 | 17.09 | 17.16 | 535,336 | -0.28(-1.62%) |
Sep 14, 2012 | 17.33 | 17.61 | 17.33 | 17.44 | 711,855 | +0.12(+0.69%) |
Sep 13, 2012 | 17.22 | 17.39 | 16.99 | 17.32 | 451,696 | +0.15(+0.90%) |
Sep 12, 2012 | 17.13 | 17.28 | 17.07 | 17.17 | 491,784 | +0.05(+0.28%) |
Sep 11, 2012 | 17.07 | 17.20 | 16.96 | 17.12 | 528,675 | +0.11(+0.62%) |
Sep 10, 2012 | 17.02 | 17.11 | 16.94 | 17.01 | 350,773 | -0.03(-0.18%) |
Sep 07, 2012 | 17.21 | 17.23 | 17.04 | 17.04 | 412,355 | -0.10(-0.59%) |
Sep 06, 2012 | 16.73 | 17.22 | 16.67 | 17.15 | 868,312 | +0.42(+2.50%) |
Sep 05, 2012 | 16.64 | 16.80 | 16.63 | 16.73 | 966,362 | +0.03(+0.16%) |
Sep 04, 2012 | 16.38 | 16.73 | 16.21 | 16.70 | 874,465 | +0.32(+1.96%) |
Aug 31, 2012 | 16.51 | 16.55 | 16.28 | 16.38 | 604,581 | -0.04(-0.22%) |
Aug 30, 2012 | 16.34 | 16.45 | 16.24 | 16.41 | 478,589 | -0.04(-0.24%) |
Aug 29, 2012 | 16.49 | 16.53 | 16.40 | 16.45 | 603,284 | -0.07(-0.40%) |
Aug 27, 2012 | 16.72 | 16.86 | 16.41 | 16.52 | 896,931 | -0.22(-1.32%) |
Aug 24, 2012 | 16.54 | 16.86 | 16.41 | 16.74 | 1,036,818 | +0.24(+1.47%) |
Aug 23, 2012 | 15.71 | 16.81 | 15.69 | 16.50 | 2,541,883 | -0.04(-0.27%) |
Aug 22, 2012 | 16.28 | 16.65 | 16.25 | 16.54 | 1,122,361 | +0.22(+1.38%) |
Aug 21, 2012 | 16.39 | 16.62 | 16.28 | 16.32 | 918,907 | -0.07(-0.43%) |
Aug 20, 2012 | 16.91 | 17.05 | 16.29 | 16.39 | 1,513,497 | -0.82(-4.78%) |
Aug 17, 2012 | 16.93 | 17.26 | 16.77 | 17.21 | 1,073,547 | +0.34(+2.01%) |
Aug 16, 2012 | 16.26 | 17.04 | 16.14 | 16.87 | 2,288,204 | +0.56(+3.43%) |
Aug 15, 2012 | 16.14 | 16.33 | 16.11 | 16.31 | 883,381 | +0.11(+0.71%) |
Aug 14, 2012 | 16.30 | 16.43 | 16.16 | 16.20 | 928,541 | -0.07(-0.41%) |
Aug 13, 2012 | 16.40 | 16.45 | 16.19 | 16.26 | 607,627 | -0.21(-1.26%) |
Aug 10, 2012 | 16.37 | 16.59 | 16.35 | 16.47 | 697,287 | -0.03(-0.19%) |
Aug 09, 2012 | 16.85 | 16.91 | 16.39 | 16.50 | 1,168,700 | -0.42(-2.47%) |
Aug 08, 2012 | 16.61 | 16.94 | 16.61 | 16.92 | 865,853 | +0.18(+1.10%) |
Aug 07, 2012 | 16.65 | 16.91 | 16.58 | 16.74 | 689,177 | +0.12(+0.72%) |
Aug 06, 2012 | 16.71 | 16.81 | 16.53 | 16.62 | 507,453 | -0.07(-0.45%) |
Aug 03, 2012 | 16.48 | 16.96 | 16.45 | 16.69 | 692,098 | +0.39(+2.38%) |
Aug 02, 2012 | 16.20 | 16.50 | 16.08 | 16.30 | 601,265 | -0.00(-0.03%) |
Aug 01, 2012 | 16.67 | 16.84 | 16.30 | 16.31 | 478,768 | -0.25(-1.49%) |
Jul 31, 2012 | 16.63 | 16.76 | 16.55 | 16.56 | 565,229 | -0.04(-0.27%) |
Jul 30, 2012 | 16.68 | 16.78 | 16.51 | 16.60 | 550,811 | -0.06(-0.37%) |
Jul 27, 2012 | 16.60 | 16.81 | 16.52 | 16.66 | 752,256 | +0.14(+0.83%) |
Jul 26, 2012 | 16.56 | 16.70 | 16.29 | 16.52 | 803,089 | +0.13(+0.78%) |
Jul 25, 2012 | 16.50 | 16.71 | 16.34 | 16.40 | 1,068,267 | -0.10(-0.61%) |
Jul 24, 2012 | 16.90 | 16.94 | 16.29 | 16.50 | 1,143,224 | -0.37(-2.19%) |
Jul 23, 2012 | 17.11 | 17.19 | 16.82 | 16.87 | 1,050,059 | -0.55(-3.13%) |
Jul 20, 2012 | 17.49 | 17.52 | 17.26 | 17.41 | 1,007,577 | -0.14(-0.78%) |
Jul 19, 2012 | 17.17 | 17.76 | 17.10 | 17.55 | 1,974,835 | +0.45(+2.65%) |
Jul 18, 2012 | 16.90 | 17.15 | 16.90 | 17.10 | 731,907 | +0.18(+1.09%) |
Jul 17, 2012 | 17.08 | 17.14 | 16.80 | 16.91 | 1,092,046 | -0.07(-0.39%) |
Jul 16, 2012 | 17.01 | 17.16 | 16.87 | 16.98 | 822,510 | -0.05(-0.28%) |
Jul 13, 2012 | 16.66 | 17.05 | 16.66 | 17.03 | 677,574 | +0.38(+2.27%) |
Jul 12, 2012 | 16.52 | 16.75 | 15.96 | 16.65 | 1,276,452 | -0.02(-0.11%) |
Jul 11, 2012 | 16.82 | 16.85 | 16.62 | 16.67 | 675,425 | -0.12(-0.71%) |
Jul 10, 2012 | 16.84 | 17.27 | 16.72 | 16.78 | 1,271,658 | +0.02(+0.13%) |
Jul 09, 2012 | 16.70 | 16.79 | 16.52 | 16.76 | 1,096,972 | +0.09(+0.55%) |
Jul 06, 2012 | 16.72 | 16.83 | 16.65 | 16.67 | 962,720 | -0.15(-0.92%) |
Jul 05, 2012 | 16.51 | 16.86 | 16.50 | 16.82 | 1,037,593 | +0.32(+1.92%) |
Jul 03, 2012 | 16.15 | 16.51 | 16.15 | 16.51 | 604,726 | +0.32(+1.99%) |