Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.93 | 17.17 | 16.70 | 17.17 | 1,068,593 | +0.24(+1.40%) |
Sep 27, 2012 | 16.31 | 16.94 | 16.26 | 16.93 | 1,057,177 | +0.71(+4.39%) |
Sep 26, 2012 | 16.66 | 16.68 | 16.17 | 16.22 | 1,224,062 | -0.41(-2.46%) |
Sep 25, 2012 | 16.92 | 17.00 | 16.63 | 16.63 | 654,089 | -0.25(-1.45%) |
Sep 24, 2012 | 16.94 | 17.02 | 16.85 | 16.88 | 897,212 | -0.11(-0.66%) |
Sep 21, 2012 | 17.18 | 17.29 | 16.96 | 16.99 | 1,029,480 | -0.08(-0.45%) |
Sep 20, 2012 | 17.19 | 17.20 | 17.00 | 17.07 | 627,120 | -0.20(-1.15%) |
Sep 19, 2012 | 16.82 | 17.54 | 16.80 | 17.26 | 1,418,228 | +0.44(+2.64%) |
Sep 18, 2012 | 16.77 | 16.85 | 16.60 | 16.82 | 516,924 | +0.05(+0.28%) |
Sep 17, 2012 | 17.04 | 17.07 | 16.70 | 16.77 | 547,636 | -0.28(-1.62%) |
Sep 14, 2012 | 16.94 | 17.21 | 16.94 | 17.05 | 728,210 | +0.12(+0.69%) |
Sep 13, 2012 | 16.83 | 17.00 | 16.61 | 16.93 | 462,074 | +0.15(+0.90%) |
Sep 12, 2012 | 16.74 | 16.89 | 16.68 | 16.78 | 503,084 | +0.05(+0.28%) |
Sep 11, 2012 | 16.69 | 16.82 | 16.58 | 16.73 | 540,822 | +0.10(+0.62%) |
Sep 10, 2012 | 16.64 | 16.73 | 16.56 | 16.63 | 358,832 | -0.03(-0.18%) |
Sep 07, 2012 | 16.82 | 16.85 | 16.65 | 16.66 | 421,829 | -0.10(-0.59%) |
Sep 06, 2012 | 16.36 | 16.83 | 16.30 | 16.76 | 888,263 | +0.41(+2.50%) |
Sep 05, 2012 | 16.27 | 16.42 | 16.25 | 16.35 | 988,566 | +0.03(+0.16%) |
Sep 04, 2012 | 16.01 | 16.36 | 15.85 | 16.33 | 894,557 | +0.31(+1.96%) |
Aug 31, 2012 | 16.14 | 16.18 | 15.91 | 16.01 | 618,472 | -0.03(-0.22%) |
Aug 30, 2012 | 15.98 | 16.08 | 15.87 | 16.05 | 489,585 | -0.04(-0.24%) |
Aug 29, 2012 | 16.12 | 16.16 | 16.03 | 16.08 | 617,146 | -0.06(-0.40%) |
Aug 27, 2012 | 16.35 | 16.48 | 16.04 | 16.15 | 917,539 | -0.22(-1.32%) |
Aug 24, 2012 | 16.17 | 16.48 | 16.04 | 16.36 | 1,060,641 | +0.24(+1.47%) |
Aug 23, 2012 | 15.36 | 16.43 | 15.34 | 16.13 | 2,600,287 | -0.04(-0.27%) |
Aug 22, 2012 | 15.91 | 16.27 | 15.89 | 16.17 | 1,148,149 | +0.22(+1.38%) |
Aug 21, 2012 | 16.02 | 16.25 | 15.91 | 15.95 | 940,020 | -0.07(-0.43%) |
Aug 20, 2012 | 16.53 | 16.67 | 15.93 | 16.02 | 1,548,272 | -0.80(-4.78%) |
Aug 17, 2012 | 16.55 | 16.87 | 16.39 | 16.82 | 1,098,214 | +0.33(+2.01%) |
Aug 16, 2012 | 15.89 | 16.66 | 15.77 | 16.49 | 2,340,779 | +0.55(+3.43%) |
Aug 15, 2012 | 15.78 | 15.96 | 15.75 | 15.95 | 903,678 | +0.11(+0.71%) |
Aug 14, 2012 | 15.93 | 16.06 | 15.80 | 15.84 | 949,875 | -0.06(-0.41%) |
Aug 13, 2012 | 16.03 | 16.08 | 15.83 | 15.90 | 621,588 | -0.20(-1.26%) |
Aug 10, 2012 | 16.00 | 16.21 | 15.99 | 16.10 | 713,309 | -0.03(-0.19%) |
Aug 09, 2012 | 16.47 | 16.53 | 16.02 | 16.13 | 1,195,552 | -0.41(-2.47%) |
Aug 08, 2012 | 16.24 | 16.56 | 16.24 | 16.54 | 885,747 | +0.18(+1.11%) |
Aug 07, 2012 | 16.28 | 16.53 | 16.21 | 16.36 | 705,012 | +0.12(+0.72%) |
Aug 06, 2012 | 16.34 | 16.43 | 16.16 | 16.24 | 519,112 | -0.07(-0.45%) |
Aug 03, 2012 | 16.11 | 16.58 | 16.08 | 16.32 | 708,000 | +0.38(+2.38%) |
Aug 02, 2012 | 15.84 | 16.13 | 15.72 | 15.94 | 615,080 | -0.00(-0.03%) |
Aug 01, 2012 | 16.30 | 16.46 | 15.93 | 15.94 | 489,769 | -0.24(-1.49%) |
Jul 31, 2012 | 16.25 | 16.39 | 16.18 | 16.18 | 578,216 | -0.04(-0.27%) |
Jul 30, 2012 | 16.31 | 16.40 | 16.14 | 16.23 | 563,467 | -0.06(-0.37%) |
Jul 27, 2012 | 16.23 | 16.43 | 16.14 | 16.29 | 769,540 | +0.13(+0.83%) |
Jul 26, 2012 | 16.19 | 16.32 | 15.93 | 16.15 | 821,541 | +0.12(+0.78%) |
Jul 25, 2012 | 16.13 | 16.34 | 15.98 | 16.03 | 1,092,812 | -0.10(-0.61%) |
Jul 24, 2012 | 16.52 | 16.56 | 15.92 | 16.13 | 1,169,491 | -0.36(-2.19%) |
Jul 23, 2012 | 16.73 | 16.81 | 16.45 | 16.49 | 1,074,186 | -0.53(-3.14%) |
Jul 20, 2012 | 17.10 | 17.13 | 16.87 | 17.02 | 1,030,728 | -0.13(-0.78%) |
Jul 19, 2012 | 16.79 | 17.36 | 16.72 | 17.16 | 2,020,210 | +0.44(+2.65%) |
Jul 18, 2012 | 16.52 | 16.76 | 16.52 | 16.71 | 748,723 | +0.18(+1.09%) |
Jul 17, 2012 | 16.70 | 16.76 | 16.42 | 16.53 | 1,117,137 | -0.06(-0.39%) |
Jul 16, 2012 | 16.63 | 16.77 | 16.49 | 16.60 | 841,408 | -0.05(-0.28%) |
Jul 13, 2012 | 16.28 | 16.67 | 16.28 | 16.64 | 693,142 | +0.37(+2.27%) |
Jul 12, 2012 | 16.15 | 16.37 | 15.60 | 16.27 | 1,305,781 | -0.02(-0.11%) |
Jul 11, 2012 | 16.44 | 16.47 | 16.25 | 16.29 | 690,944 | -0.12(-0.71%) |
Jul 10, 2012 | 16.46 | 16.88 | 16.34 | 16.41 | 1,300,876 | +0.02(+0.13%) |
Jul 09, 2012 | 16.33 | 16.41 | 16.15 | 16.39 | 1,122,177 | +0.09(+0.55%) |
Jul 06, 2012 | 16.34 | 16.45 | 16.28 | 16.30 | 984,839 | -0.15(-0.92%) |
Jul 05, 2012 | 16.14 | 16.48 | 16.13 | 16.45 | 1,061,433 | +0.31(+1.92%) |
Jul 03, 2012 | 15.79 | 16.14 | 15.79 | 16.14 | 618,621 | +0.31(+1.99%) |