Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.07 | 17.13 | 16.97 | 17.01 | 427,106 | -0.15(-0.87%) |
Sep 27, 2012 | 17.40 | 17.40 | 17.10 | 17.16 | 288,436 | -0.24(-1.41%) |
Sep 26, 2012 | 17.46 | 17.54 | 17.28 | 17.40 | 297,143 | +0.01(+0.06%) |
Sep 25, 2012 | 17.47 | 18.00 | 17.38 | 17.39 | 447,592 | -0.04(-0.26%) |
Sep 24, 2012 | 17.00 | 17.48 | 16.95 | 17.44 | 276,590 | +0.45(+2.65%) |
Sep 21, 2012 | 16.92 | 17.08 | 16.86 | 16.99 | 406,173 | +0.11(+0.65%) |
Sep 20, 2012 | 16.86 | 17.01 | 16.82 | 16.88 | 110,892 | -0.02(-0.12%) |
Sep 19, 2012 | 17.12 | 17.13 | 16.88 | 16.90 | 208,071 | -0.25(-1.46%) |
Sep 18, 2012 | 17.37 | 17.39 | 17.09 | 17.15 | 250,176 | -0.19(-1.10%) |
Sep 17, 2012 | 16.98 | 17.35 | 16.92 | 17.34 | 258,531 | +0.41(+2.45%) |
Sep 14, 2012 | 16.76 | 16.95 | 16.67 | 16.92 | 323,023 | +0.18(+1.04%) |
Sep 13, 2012 | 16.56 | 16.76 | 16.55 | 16.75 | 262,306 | +0.21(+1.27%) |
Sep 12, 2012 | 16.37 | 16.55 | 16.31 | 16.54 | 214,929 | +0.09(+0.58%) |
Sep 11, 2012 | 16.37 | 16.58 | 16.37 | 16.44 | 159,502 | +0.06(+0.40%) |
Sep 10, 2012 | 16.45 | 16.50 | 16.33 | 16.38 | 136,142 | -0.08(-0.52%) |
Sep 07, 2012 | 16.54 | 16.56 | 16.36 | 16.46 | 226,159 | +0.01(+0.06%) |
Sep 06, 2012 | 16.21 | 16.48 | 16.12 | 16.45 | 338,932 | +0.29(+1.79%) |
Sep 05, 2012 | 16.21 | 16.21 | 16.04 | 16.16 | 249,542 | -0.05(-0.28%) |
Sep 04, 2012 | 15.94 | 16.21 | 15.85 | 16.21 | 209,353 | +0.00(+0.00%) |
Sep 03, 2012 | 73,855 | +0.00(+0.00%) | ||||
Aug 31, 2012 | 16.05 | 16.05 | 15.85 | 15.87 | 172,900 | -0.06(-0.35%) |
Aug 30, 2012 | 16.07 | 16.07 | 15.90 | 15.93 | 94,371 | -0.01(-0.08%) |
Aug 29, 2012 | 15.80 | 16.16 | 15.70 | 15.94 | 177,546 | +0.17(+1.10%) |
Aug 28, 2012 | 15.76 | 15.87 | 15.60 | 15.76 | 254,609 | -0.03(-0.19%) |
Aug 27, 2012 | 15.80 | 15.91 | 15.77 | 15.79 | 95,032 | +0.02(+0.16%) |
Aug 24, 2012 | 15.73 | 15.92 | 15.73 | 15.77 | 116,030 | -0.03(-0.22%) |
Aug 23, 2012 | 15.84 | 15.87 | 15.73 | 15.80 | 158,914 | -0.01(-0.06%) |
Aug 22, 2012 | 15.93 | 15.93 | 15.73 | 15.81 | 86,781 | -0.11(-0.68%) |
Aug 21, 2012 | 16.01 | 16.20 | 15.92 | 15.92 | 241,932 | -0.11(-0.71%) |
Aug 20, 2012 | 15.99 | 16.07 | 15.94 | 16.04 | 165,914 | +0.05(+0.31%) |
Aug 17, 2012 | 15.76 | 16.06 | 15.74 | 15.99 | 267,979 | +0.15(+0.94%) |
Aug 16, 2012 | 15.73 | 15.85 | 15.62 | 15.84 | 362,398 | +0.06(+0.41%) |
Aug 15, 2012 | 15.60 | 15.78 | 15.56 | 15.77 | 381,106 | +0.20(+1.27%) |
Aug 14, 2012 | 15.69 | 15.69 | 15.47 | 15.58 | 258,087 | +0.00(+0.03%) |
Aug 13, 2012 | 15.55 | 15.58 | 15.43 | 15.57 | 130,329 | +0.04(+0.25%) |
Aug 10, 2012 | 15.63 | 15.67 | 15.49 | 15.53 | 219,314 | -0.08(-0.51%) |
Aug 09, 2012 | 15.70 | 15.70 | 15.56 | 15.61 | 250,777 | -0.07(-0.44%) |
Aug 08, 2012 | 15.55 | 15.71 | 15.42 | 15.68 | 298,196 | +0.44(+2.88%) |
Aug 07, 2012 | 15.36 | 15.38 | 15.01 | 15.24 | 258,441 | +0.01(+0.06%) |
Aug 06, 2012 | 15.25 | 15.33 | 15.13 | 15.23 | 219,982 | -0.02(-0.13%) |
Aug 03, 2012 | 15.00 | 15.31 | 14.97 | 15.25 | 270,830 | +0.35(+2.35%) |
Aug 02, 2012 | 14.79 | 14.98 | 14.72 | 14.90 | 214,224 | +0.10(+0.67%) |
Aug 01, 2012 | 15.14 | 15.33 | 14.80 | 14.80 | 400,192 | -0.28(-1.87%) |
Jul 31, 2012 | 15.32 | 15.34 | 15.08 | 15.08 | 262,214 | -0.22(-1.42%) |
Jul 30, 2012 | 15.31 | 15.42 | 15.28 | 15.30 | 368,685 | -0.05(-0.35%) |
Jul 27, 2012 | 15.15 | 15.41 | 15.15 | 15.35 | 191,681 | +0.21(+1.37%) |
Jul 26, 2012 | 15.16 | 15.31 | 15.08 | 15.15 | 103,944 | +0.13(+0.89%) |
Jul 25, 2012 | 15.16 | 15.22 | 14.95 | 15.01 | 129,385 | -0.02(-0.16%) |
Jul 24, 2012 | 15.20 | 15.20 | 15.00 | 15.04 | 257,507 | -0.13(-0.85%) |
Jul 23, 2012 | 15.12 | 15.36 | 15.12 | 15.17 | 138,931 | -0.12(-0.78%) |
Jul 20, 2012 | 15.11 | 15.41 | 15.11 | 15.29 | 186,911 | +0.05(+0.36%) |
Jul 19, 2012 | 15.31 | 15.36 | 15.18 | 15.23 | 280,962 | -0.05(-0.32%) |
Jul 18, 2012 | 15.33 | 15.38 | 15.15 | 15.28 | 307,043 | -0.11(-0.71%) |
Jul 17, 2012 | 15.35 | 15.41 | 15.17 | 15.39 | 410,066 | +0.12(+0.81%) |
Jul 16, 2012 | 15.28 | 15.32 | 15.22 | 15.27 | 124,907 | -0.03(-0.23%) |
Jul 13, 2012 | 15.24 | 15.41 | 15.18 | 15.30 | 337,220 | +0.07(+0.49%) |
Jul 12, 2012 | 15.09 | 15.25 | 15.04 | 15.23 | 164,020 | +0.08(+0.55%) |
Jul 11, 2012 | 15.10 | 15.18 | 15.05 | 15.14 | 173,544 | +0.07(+0.49%) |
Jul 10, 2012 | 15.16 | 15.16 | 14.98 | 15.07 | 215,206 | +0.04(+0.26%) |
Jul 09, 2012 | 14.94 | 15.04 | 14.93 | 15.03 | 79,781 | +0.02(+0.13%) |
Jul 06, 2012 | 14.91 | 15.08 | 14.91 | 15.01 | 109,666 | -0.03(-0.20%) |
Jul 05, 2012 | 15.10 | 15.12 | 15.00 | 15.04 | 97,260 | -0.08(-0.52%) |
Jul 04, 2012 | 15.10 | 15.24 | 15.03 | 15.12 | 271,750 | +0.00(+0.00%) |
Jul 03, 2012 | 15.10 | 15.24 | 15.03 | 15.12 | 271,750 | +0.03(+0.23%) |