Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.42 | 18.51 | 18.15 | 18.39 | 1,885,828 | -0.17(-0.90%) |
Sep 27, 2012 | 18.56 | 18.64 | 18.36 | 18.55 | 1,302,115 | +0.05(+0.26%) |
Sep 26, 2012 | 18.43 | 18.69 | 18.19 | 18.50 | 1,726,199 | +0.04(+0.21%) |
Sep 25, 2012 | 18.74 | 18.80 | 18.42 | 18.46 | 2,451,944 | -0.24(-1.26%) |
Sep 24, 2012 | 18.58 | 18.89 | 18.55 | 18.70 | 1,188,052 | +0.01(+0.05%) |
Sep 21, 2012 | 19.06 | 19.19 | 18.67 | 18.69 | 1,518,357 | -0.21(-1.09%) |
Sep 20, 2012 | 18.84 | 19.00 | 18.55 | 18.90 | 1,170,459 | -0.17(-0.87%) |
Sep 19, 2012 | 19.00 | 19.14 | 18.87 | 19.06 | 1,150,986 | +0.05(+0.26%) |
Sep 18, 2012 | 18.91 | 19.31 | 18.77 | 19.01 | 1,057,606 | +0.09(+0.47%) |
Sep 17, 2012 | 19.51 | 19.53 | 18.84 | 18.93 | 1,526,099 | -0.65(-3.30%) |
Sep 14, 2012 | 19.35 | 19.86 | 19.35 | 19.57 | 1,687,736 | +0.23(+1.17%) |
Sep 13, 2012 | 19.01 | 19.70 | 18.81 | 19.35 | 2,205,289 | +0.40(+2.12%) |
Sep 12, 2012 | 19.38 | 19.46 | 18.71 | 18.95 | 2,058,043 | -0.42(-2.18%) |
Sep 11, 2012 | 18.84 | 19.43 | 18.76 | 19.37 | 2,014,670 | +0.14(+0.71%) |
Sep 10, 2012 | 19.24 | 19.55 | 19.16 | 19.23 | 2,033,008 | -0.04(-0.20%) |
Sep 07, 2012 | 18.32 | 19.42 | 18.32 | 19.27 | 2,670,288 | +0.86(+4.69%) |
Sep 06, 2012 | 17.08 | 18.67 | 16.99 | 18.41 | 4,322,887 | +1.50(+8.87%) |
Sep 05, 2012 | 16.66 | 16.94 | 16.49 | 16.91 | 2,077,528 | +0.18(+1.05%) |
Sep 04, 2012 | 17.08 | 17.11 | 16.65 | 16.73 | 2,392,225 | -0.40(-2.35%) |
Aug 31, 2012 | 17.44 | 17.49 | 17.01 | 17.13 | 1,822,474 | -0.12(-0.68%) |
Aug 30, 2012 | 17.25 | 17.37 | 16.98 | 17.25 | 1,454,882 | -0.11(-0.62%) |
Aug 29, 2012 | 17.48 | 17.51 | 17.22 | 17.36 | 1,746,813 | -0.26(-1.50%) |
Aug 27, 2012 | 17.83 | 17.87 | 17.47 | 17.62 | 973,443 | -0.16(-0.88%) |
Aug 24, 2012 | 17.93 | 17.94 | 17.62 | 17.78 | 1,192,053 | -0.22(-1.20%) |
Aug 23, 2012 | 18.20 | 18.22 | 17.93 | 17.99 | 1,231,701 | -0.21(-1.13%) |
Aug 22, 2012 | 18.17 | 18.22 | 17.77 | 18.20 | 1,388,387 | -0.05(-0.27%) |
Aug 21, 2012 | 18.52 | 18.67 | 18.14 | 18.25 | 893,259 | -0.24(-1.27%) |
Aug 20, 2012 | 18.38 | 18.50 | 18.17 | 18.48 | 781,721 | +0.08(+0.43%) |
Aug 17, 2012 | 18.43 | 18.59 | 18.29 | 18.41 | 1,012,755 | +0.03(+0.16%) |
Aug 16, 2012 | 18.03 | 18.44 | 18.02 | 18.38 | 1,166,610 | +0.39(+2.18%) |
Aug 15, 2012 | 17.84 | 18.01 | 17.69 | 17.98 | 1,063,299 | +0.07(+0.38%) |
Aug 14, 2012 | 18.11 | 18.16 | 17.86 | 17.92 | 905,443 | -0.07(-0.38%) |
Aug 13, 2012 | 18.05 | 18.24 | 17.80 | 17.98 | 866,585 | -0.11(-0.60%) |
Aug 10, 2012 | 18.15 | 18.19 | 17.96 | 18.09 | 1,031,145 | -0.12(-0.65%) |
Aug 09, 2012 | 17.89 | 18.40 | 17.89 | 18.21 | 846,886 | +0.33(+1.86%) |
Aug 08, 2012 | 17.69 | 17.96 | 17.69 | 17.88 | 1,210,271 | +0.02(+0.11%) |
Aug 07, 2012 | 18.00 | 18.20 | 17.84 | 17.86 | 1,406,794 | -0.12(-0.65%) |
Aug 06, 2012 | 17.84 | 18.11 | 17.74 | 17.97 | 915,234 | +0.23(+1.27%) |
Aug 03, 2012 | 17.59 | 17.99 | 17.43 | 17.75 | 1,232,828 | +0.53(+3.07%) |
Aug 02, 2012 | 17.36 | 17.68 | 16.98 | 17.22 | 955,156 | -0.37(-2.12%) |
Aug 01, 2012 | 18.27 | 18.27 | 17.56 | 17.59 | 1,449,958 | -0.49(-2.71%) |
Jul 31, 2012 | 17.86 | 18.30 | 17.80 | 18.08 | 1,724,160 | +0.24(+1.32%) |
Jul 30, 2012 | 17.50 | 17.89 | 17.45 | 17.85 | 1,009,261 | +0.24(+1.34%) |
Jul 27, 2012 | 17.33 | 17.70 | 17.05 | 17.61 | 2,633,602 | +0.38(+2.22%) |
Jul 26, 2012 | 18.28 | 18.37 | 16.98 | 17.23 | 2,996,880 | -1.02(-5.59%) |
Jul 25, 2012 | 18.51 | 18.56 | 18.10 | 18.25 | 1,332,568 | -0.12(-0.64%) |
Jul 24, 2012 | 18.85 | 18.91 | 18.15 | 18.37 | 1,464,071 | -0.47(-2.50%) |
Jul 23, 2012 | 18.77 | 18.95 | 18.45 | 18.84 | 1,632,650 | -0.41(-2.14%) |
Jul 20, 2012 | 19.46 | 19.51 | 19.09 | 19.25 | 1,275,663 | -0.40(-2.04%) |
Jul 19, 2012 | 18.82 | 19.74 | 18.71 | 19.65 | 1,848,993 | +0.96(+5.14%) |
Jul 18, 2012 | 18.61 | 18.87 | 18.59 | 18.69 | 1,537,101 | -0.06(-0.31%) |
Jul 17, 2012 | 18.47 | 18.76 | 18.35 | 18.75 | 1,317,369 | +0.36(+1.97%) |
Jul 16, 2012 | 18.84 | 18.84 | 18.31 | 18.39 | 973,412 | -0.45(-2.39%) |
Jul 13, 2012 | 18.37 | 18.85 | 18.17 | 18.84 | 998,970 | +0.58(+3.17%) |
Jul 12, 2012 | 18.23 | 18.38 | 17.90 | 18.26 | 1,117,161 | -0.20(-1.06%) |
Jul 11, 2012 | 18.57 | 18.67 | 18.26 | 18.45 | 1,021,760 | -0.13(-0.69%) |
Jul 10, 2012 | 18.75 | 19.00 | 18.45 | 18.58 | 1,073,829 | -0.05(-0.26%) |
Jul 09, 2012 | 18.67 | 18.77 | 18.44 | 18.63 | 925,625 | -0.14(-0.73%) |
Jul 06, 2012 | 19.04 | 19.11 | 18.63 | 18.77 | 1,067,064 | -0.66(-3.38%) |
Jul 05, 2012 | 19.24 | 19.58 | 19.23 | 19.43 | 1,224,321 | +0.12(+0.61%) |
Jul 03, 2012 | 18.79 | 19.37 | 18.70 | 19.31 | 1,105,808 | +0.55(+2.93%) |