Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.79 | 16.93 | 16.56 | 16.81 | 209,412 | -0.07(-0.41%) |
Sep 27, 2012 | 16.53 | 16.91 | 16.52 | 16.88 | 245,765 | +0.38(+2.28%) |
Sep 26, 2012 | 16.55 | 16.65 | 16.19 | 16.51 | 170,038 | -0.03(-0.18%) |
Sep 25, 2012 | 16.65 | 17.01 | 16.52 | 16.54 | 272,986 | -0.04(-0.24%) |
Sep 24, 2012 | 16.47 | 16.74 | 16.45 | 16.58 | 172,308 | +0.01(+0.06%) |
Sep 21, 2012 | 16.69 | 16.80 | 16.52 | 16.57 | 454,556 | +0.08(+0.48%) |
Sep 20, 2012 | 16.25 | 16.70 | 16.17 | 16.49 | 187,653 | +0.21(+1.28%) |
Sep 19, 2012 | 16.23 | 16.40 | 16.14 | 16.28 | 166,217 | +0.14(+0.86%) |
Sep 18, 2012 | 16.44 | 16.60 | 16.05 | 16.14 | 226,927 | -0.23(-1.39%) |
Sep 17, 2012 | 16.38 | 16.54 | 16.17 | 16.37 | 159,504 | -0.06(-0.36%) |
Sep 14, 2012 | 16.38 | 16.58 | 16.29 | 16.43 | 282,623 | +0.14(+0.85%) |
Sep 13, 2012 | 16.05 | 16.33 | 16.05 | 16.29 | 344,227 | +0.23(+1.42%) |
Sep 12, 2012 | 16.15 | 16.19 | 15.84 | 16.06 | 218,565 | +0.06(+0.37%) |
Sep 11, 2012 | 15.87 | 16.01 | 15.71 | 16.00 | 191,401 | +0.14(+0.88%) |
Sep 10, 2012 | 16.15 | 16.29 | 15.81 | 15.86 | 215,356 | -0.36(-2.20%) |
Sep 07, 2012 | 16.40 | 16.40 | 16.18 | 16.22 | 158,617 | -0.09(-0.55%) |
Sep 06, 2012 | 16.15 | 16.38 | 15.95 | 16.31 | 249,272 | +0.29(+1.79%) |
Sep 05, 2012 | 16.03 | 16.15 | 15.87 | 16.02 | 224,348 | -0.04(-0.25%) |
Sep 04, 2012 | 15.92 | 16.18 | 15.55 | 16.06 | 327,860 | +0.14(+0.87%) |
Aug 31, 2012 | 15.98 | 15.98 | 15.70 | 15.92 | 149,791 | +0.08(+0.50%) |
Aug 30, 2012 | 15.86 | 15.93 | 15.78 | 15.84 | 104,004 | -0.04(-0.25%) |
Aug 29, 2012 | 15.64 | 16.09 | 15.64 | 15.88 | 170,877 | +0.23(+1.46%) |
Aug 27, 2012 | 15.56 | 15.79 | 15.35 | 15.65 | 100,469 | +0.11(+0.70%) |
Aug 24, 2012 | 15.51 | 15.66 | 15.37 | 15.54 | 106,335 | -0.05(-0.32%) |
Aug 23, 2012 | 16.02 | 16.14 | 15.58 | 15.59 | 178,852 | -0.51(-3.14%) |
Aug 22, 2012 | 16.23 | 16.35 | 16.05 | 16.10 | 121,011 | -0.17(-1.04%) |
Aug 21, 2012 | 16.69 | 16.91 | 16.20 | 16.27 | 204,884 | -0.31(-1.85%) |
Aug 20, 2012 | 16.42 | 16.62 | 16.36 | 16.58 | 240,177 | +0.18(+1.09%) |
Aug 17, 2012 | 16.33 | 16.43 | 16.08 | 16.40 | 181,035 | +0.01(+0.06%) |
Aug 16, 2012 | 16.35 | 16.49 | 16.13 | 16.39 | 97,177 | +0.04(+0.24%) |
Aug 15, 2012 | 16.12 | 16.63 | 16.12 | 16.35 | 137,910 | +0.20(+1.23%) |
Aug 14, 2012 | 16.34 | 16.39 | 16.05 | 16.15 | 200,101 | -0.11(-0.67%) |
Aug 13, 2012 | 16.32 | 16.41 | 16.16 | 16.26 | 219,865 | -0.03(-0.18%) |
Aug 10, 2012 | 15.93 | 16.34 | 15.76 | 16.29 | 302,116 | +0.29(+1.80%) |
Aug 09, 2012 | 16.09 | 16.26 | 15.95 | 16.00 | 155,715 | -0.16(-0.98%) |
Aug 08, 2012 | 16.15 | 16.32 | 16.00 | 16.16 | 189,281 | +0.02(+0.12%) |
Aug 07, 2012 | 16.02 | 16.54 | 15.87 | 16.14 | 359,370 | +0.61(+3.96%) |
Aug 06, 2012 | 15.61 | 15.77 | 15.36 | 15.52 | 239,600 | -0.06(-0.38%) |
Aug 03, 2012 | 15.46 | 15.94 | 15.22 | 15.58 | 188,139 | +0.34(+2.21%) |
Aug 02, 2012 | 15.45 | 15.85 | 14.92 | 15.25 | 272,268 | -0.30(-1.91%) |
Aug 01, 2012 | 16.29 | 16.40 | 15.54 | 15.54 | 317,481 | -0.72(-4.45%) |
Jul 31, 2012 | 16.30 | 16.52 | 16.18 | 16.27 | 189,329 | -0.10(-0.61%) |
Jul 30, 2012 | 16.65 | 16.84 | 16.37 | 16.37 | 111,362 | -0.33(-1.96%) |
Jul 27, 2012 | 16.17 | 16.86 | 16.04 | 16.69 | 162,924 | +0.58(+3.57%) |
Jul 26, 2012 | 16.08 | 16.25 | 16.00 | 16.12 | 177,200 | +0.16(+0.99%) |
Jul 25, 2012 | 16.39 | 16.43 | 15.92 | 15.96 | 136,977 | -0.34(-2.07%) |
Jul 24, 2012 | 16.53 | 16.62 | 16.24 | 16.30 | 232,735 | -0.18(-1.08%) |
Jul 23, 2012 | 16.43 | 16.58 | 16.33 | 16.48 | 237,017 | -0.15(-0.89%) |
Jul 20, 2012 | 16.61 | 16.79 | 16.38 | 16.62 | 267,761 | +0.01(+0.06%) |
Jul 19, 2012 | 16.46 | 16.66 | 16.44 | 16.62 | 216,986 | +0.17(+1.03%) |
Jul 18, 2012 | 16.51 | 16.61 | 16.20 | 16.45 | 356,501 | -0.11(-0.66%) |
Jul 17, 2012 | 16.37 | 16.72 | 16.19 | 16.56 | 195,021 | +0.31(+1.89%) |
Jul 16, 2012 | 16.11 | 16.45 | 16.01 | 16.25 | 245,799 | +0.09(+0.55%) |
Jul 13, 2012 | 16.16 | 16.22 | 15.96 | 16.16 | 201,425 | +0.03(+0.18%) |
Jul 12, 2012 | 16.18 | 16.24 | 15.91 | 16.13 | 174,089 | -0.15(-0.91%) |
Jul 11, 2012 | 16.27 | 16.39 | 16.13 | 16.28 | 258,021 | +0.10(+0.61%) |
Jul 10, 2012 | 16.21 | 16.32 | 16.03 | 16.18 | 150,084 | +0.04(+0.25%) |
Jul 09, 2012 | 16.24 | 16.32 | 16.00 | 16.14 | 318,011 | -0.10(-0.61%) |
Jul 06, 2012 | 16.23 | 16.43 | 16.18 | 16.24 | 148,335 | -0.13(-0.79%) |
Jul 05, 2012 | 16.14 | 16.39 | 16.14 | 16.37 | 134,916 | +0.16(+0.98%) |
Jul 03, 2012 | 15.85 | 16.21 | 15.81 | 16.21 | 125,756 | +0.41(+2.57%) |