Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.58 | 16.64 | 16.47 | 16.48 | 313,277 | -0.22(-1.30%) |
Sep 27, 2012 | 16.83 | 16.87 | 16.64 | 16.69 | 460,088 | -0.10(-0.60%) |
Sep 26, 2012 | 16.98 | 17.14 | 16.75 | 16.79 | 296,920 | -0.13(-0.76%) |
Sep 25, 2012 | 17.19 | 17.38 | 16.88 | 16.92 | 430,856 | -0.20(-1.19%) |
Sep 24, 2012 | 17.02 | 17.31 | 17.02 | 17.12 | 214,278 | +0.05(+0.28%) |
Sep 21, 2012 | 17.27 | 17.27 | 17.05 | 17.08 | 897,361 | +0.03(+0.16%) |
Sep 20, 2012 | 17.03 | 17.12 | 16.92 | 17.05 | 166,288 | -0.06(-0.36%) |
Sep 19, 2012 | 17.21 | 17.29 | 17.05 | 17.11 | 246,442 | -0.02(-0.12%) |
Sep 18, 2012 | 17.04 | 17.22 | 16.93 | 17.13 | 312,607 | +0.11(+0.68%) |
Sep 17, 2012 | 17.27 | 17.27 | 16.96 | 17.02 | 329,783 | -0.27(-1.57%) |
Sep 14, 2012 | 17.03 | 17.45 | 16.83 | 17.29 | 459,036 | +0.29(+1.71%) |
Sep 13, 2012 | 16.72 | 17.11 | 16.56 | 17.00 | 433,279 | +0.29(+1.74%) |
Sep 12, 2012 | 16.67 | 16.77 | 16.56 | 16.71 | 222,963 | +0.09(+0.53%) |
Sep 11, 2012 | 16.58 | 16.75 | 16.55 | 16.62 | 177,714 | +0.05(+0.33%) |
Sep 10, 2012 | 16.74 | 16.74 | 16.56 | 16.56 | 233,011 | -0.12(-0.73%) |
Sep 07, 2012 | 16.76 | 16.81 | 16.64 | 16.68 | 244,285 | +0.04(+0.24%) |
Sep 06, 2012 | 16.42 | 16.73 | 16.30 | 16.64 | 449,764 | +0.32(+1.95%) |
Sep 05, 2012 | 16.37 | 16.43 | 16.21 | 16.33 | 618,964 | +0.05(+0.33%) |
Sep 04, 2012 | 16.06 | 16.33 | 15.88 | 16.27 | 417,600 | +0.24(+1.48%) |
Aug 31, 2012 | 16.22 | 16.28 | 15.95 | 16.04 | 274,508 | -0.07(-0.46%) |
Aug 30, 2012 | 16.18 | 16.20 | 16.05 | 16.11 | 174,770 | -0.16(-0.96%) |
Aug 29, 2012 | 16.13 | 16.33 | 15.82 | 16.27 | 204,220 | +0.32(+1.99%) |
Aug 27, 2012 | 16.05 | 16.11 | 15.92 | 15.95 | 162,099 | -0.01(-0.04%) |
Aug 24, 2012 | 15.85 | 16.09 | 15.85 | 15.95 | 241,338 | +0.04(+0.25%) |
Aug 23, 2012 | 16.03 | 16.05 | 15.75 | 15.91 | 467,362 | -0.09(-0.59%) |
Aug 22, 2012 | 16.05 | 16.12 | 15.96 | 16.01 | 336,479 | -0.05(-0.29%) |
Aug 21, 2012 | 16.31 | 16.38 | 16.04 | 16.05 | 599,206 | -0.16(-0.99%) |
Aug 20, 2012 | 16.27 | 16.36 | 16.17 | 16.22 | 280,802 | -0.12(-0.74%) |
Aug 17, 2012 | 16.11 | 16.35 | 16.09 | 16.34 | 215,558 | +0.19(+1.20%) |
Aug 16, 2012 | 16.09 | 16.22 | 16.02 | 16.14 | 306,687 | +0.05(+0.29%) |
Aug 15, 2012 | 15.97 | 16.10 | 15.92 | 16.09 | 342,881 | +0.09(+0.54%) |
Aug 14, 2012 | 16.05 | 16.12 | 15.93 | 16.01 | 251,139 | -0.01(-0.04%) |
Aug 13, 2012 | 16.07 | 16.07 | 15.82 | 16.01 | 344,110 | -0.07(-0.42%) |
Aug 10, 2012 | 15.99 | 16.10 | 15.93 | 16.08 | 253,983 | +0.03(+0.17%) |
Aug 09, 2012 | 16.26 | 16.26 | 15.97 | 16.05 | 343,577 | -0.21(-1.28%) |
Aug 08, 2012 | 16.20 | 16.36 | 16.13 | 16.26 | 264,090 | -0.01(-0.04%) |
Aug 07, 2012 | 16.39 | 16.50 | 16.21 | 16.27 | 355,482 | +0.03(+0.17%) |
Aug 06, 2012 | 16.38 | 16.57 | 16.24 | 16.24 | 284,897 | -0.15(-0.90%) |
Aug 03, 2012 | 16.10 | 16.51 | 16.10 | 16.39 | 402,999 | +0.45(+2.82%) |
Aug 02, 2012 | 15.98 | 16.03 | 15.87 | 15.94 | 451,495 | +0.00(+0.00%) |
Aug 01, 2012 | 16.34 | 16.38 | 15.93 | 15.94 | 358,239 | -0.27(-1.65%) |
Jul 31, 2012 | 16.26 | 16.42 | 16.19 | 16.21 | 515,941 | -0.13(-0.78%) |
Jul 30, 2012 | 16.48 | 16.48 | 16.28 | 16.34 | 253,662 | -0.11(-0.65%) |
Jul 27, 2012 | 16.39 | 16.58 | 16.12 | 16.44 | 539,920 | +0.19(+1.15%) |
Jul 26, 2012 | 16.75 | 16.75 | 16.24 | 16.26 | 545,749 | -0.31(-1.90%) |
Jul 25, 2012 | 16.76 | 16.90 | 16.46 | 16.57 | 761,268 | -0.35(-2.06%) |
Jul 24, 2012 | 17.04 | 17.09 | 16.74 | 16.92 | 394,254 | -0.04(-0.24%) |
Jul 23, 2012 | 16.85 | 17.09 | 16.84 | 16.96 | 385,837 | -0.17(-0.98%) |
Jul 20, 2012 | 17.15 | 17.29 | 17.03 | 17.13 | 405,331 | -0.09(-0.54%) |
Jul 19, 2012 | 17.66 | 17.66 | 17.21 | 17.22 | 544,205 | -0.30(-1.72%) |
Jul 18, 2012 | 17.42 | 17.58 | 17.31 | 17.52 | 539,995 | +0.09(+0.50%) |
Jul 17, 2012 | 17.25 | 17.51 | 17.01 | 17.44 | 346,800 | +0.23(+1.32%) |
Jul 16, 2012 | 17.23 | 17.35 | 17.05 | 17.21 | 313,110 | -0.04(-0.23%) |
Jul 13, 2012 | 16.94 | 17.29 | 16.91 | 17.25 | 505,501 | +0.36(+2.14%) |
Jul 12, 2012 | 16.85 | 16.99 | 16.73 | 16.89 | 513,860 | -0.07(-0.40%) |
Jul 11, 2012 | 17.01 | 17.03 | 16.84 | 16.95 | 344,564 | +0.04(+0.24%) |
Jul 10, 2012 | 17.09 | 17.21 | 16.81 | 16.91 | 336,323 | -0.02(-0.12%) |
Jul 09, 2012 | 16.97 | 16.99 | 16.83 | 16.93 | 343,719 | -0.02(-0.12%) |
Jul 06, 2012 | 16.74 | 16.98 | 16.59 | 16.95 | 308,201 | -0.01(-0.08%) |
Jul 05, 2012 | 16.97 | 17.03 | 16.83 | 16.97 | 373,473 | +0.02(+0.12%) |
Jul 03, 2012 | 16.71 | 16.95 | 16.59 | 16.95 | 326,490 | +0.22(+1.32%) |