Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.87 | 18.03 | 17.76 | 17.94 | 455,703 | -0.07(-0.39%) |
Sep 27, 2012 | 17.93 | 18.06 | 17.76 | 18.01 | 459,916 | +0.26(+1.44%) |
Sep 26, 2012 | 18.01 | 18.05 | 17.69 | 17.76 | 310,596 | -0.19(-1.08%) |
Sep 25, 2012 | 18.51 | 18.62 | 17.83 | 17.95 | 379,908 | -0.55(-2.95%) |
Sep 24, 2012 | 18.54 | 18.64 | 18.42 | 18.49 | 223,825 | -0.15(-0.80%) |
Sep 21, 2012 | 18.56 | 18.65 | 18.35 | 18.64 | 968,707 | +0.28(+1.53%) |
Sep 20, 2012 | 18.47 | 18.49 | 17.59 | 18.36 | 1,997,375 | -0.24(-1.28%) |
Sep 19, 2012 | 18.65 | 18.79 | 18.56 | 18.60 | 716,774 | -0.09(-0.47%) |
Sep 18, 2012 | 19.20 | 19.23 | 18.42 | 18.69 | 725,399 | -0.54(-2.79%) |
Sep 17, 2012 | 19.59 | 19.64 | 19.13 | 19.22 | 304,575 | -0.38(-1.93%) |
Sep 14, 2012 | 19.66 | 19.80 | 19.50 | 19.60 | 537,131 | -0.10(-0.49%) |
Sep 13, 2012 | 19.68 | 19.77 | 19.50 | 19.70 | 254,614 | +0.01(+0.04%) |
Sep 12, 2012 | 19.60 | 19.80 | 19.51 | 19.69 | 267,160 | +0.13(+0.67%) |
Sep 11, 2012 | 19.92 | 19.96 | 19.51 | 19.56 | 202,709 | -0.40(-1.98%) |
Sep 10, 2012 | 19.83 | 20.04 | 19.80 | 19.95 | 302,128 | +0.20(+1.02%) |
Sep 07, 2012 | 19.71 | 19.90 | 19.63 | 19.75 | 306,308 | +0.05(+0.27%) |
Sep 06, 2012 | 18.78 | 19.80 | 18.27 | 19.70 | 1,271,616 | +0.76(+3.99%) |
Sep 05, 2012 | 18.89 | 19.15 | 18.71 | 18.94 | 359,316 | -0.05(-0.28%) |
Sep 04, 2012 | 18.22 | 19.07 | 18.20 | 19.00 | 455,692 | +0.86(+4.75%) |
Aug 31, 2012 | 18.27 | 18.49 | 18.12 | 18.13 | 148,901 | -0.08(-0.43%) |
Aug 30, 2012 | 18.32 | 18.32 | 18.01 | 18.21 | 397,765 | -0.11(-0.58%) |
Aug 29, 2012 | 18.27 | 18.35 | 18.16 | 18.32 | 119,170 | -0.01(-0.05%) |
Aug 27, 2012 | 18.55 | 18.75 | 18.21 | 18.33 | 301,405 | -0.17(-0.90%) |
Aug 24, 2012 | 18.31 | 18.58 | 18.24 | 18.49 | 287,976 | +0.20(+1.11%) |
Aug 23, 2012 | 18.71 | 18.82 | 18.24 | 18.29 | 240,154 | -0.43(-2.30%) |
Aug 22, 2012 | 18.65 | 18.78 | 18.30 | 18.72 | 253,676 | +0.06(+0.33%) |
Aug 21, 2012 | 19.00 | 19.16 | 18.61 | 18.66 | 303,263 | -0.31(-1.62%) |
Aug 20, 2012 | 18.76 | 18.99 | 18.63 | 18.97 | 488,220 | +0.25(+1.31%) |
Aug 17, 2012 | 18.47 | 18.92 | 18.34 | 18.72 | 349,711 | +0.56(+3.10%) |
Aug 16, 2012 | 18.19 | 18.28 | 18.12 | 18.16 | 381,419 | +0.01(+0.05%) |
Aug 15, 2012 | 18.12 | 18.25 | 17.85 | 18.15 | 185,183 | -0.01(-0.05%) |
Aug 14, 2012 | 18.20 | 18.42 | 18.12 | 18.16 | 172,066 | +0.05(+0.29%) |
Aug 13, 2012 | 18.47 | 18.47 | 17.48 | 18.11 | 387,951 | -0.37(-2.00%) |
Aug 10, 2012 | 19.00 | 19.15 | 18.04 | 18.48 | 546,704 | +0.01(+0.05%) |
Aug 09, 2012 | 18.63 | 18.84 | 18.42 | 18.47 | 484,711 | -0.11(-0.62%) |
Aug 08, 2012 | 18.57 | 18.78 | 18.46 | 18.58 | 357,813 | -0.07(-0.38%) |
Aug 07, 2012 | 18.25 | 19.18 | 18.22 | 18.65 | 297,965 | +0.48(+2.66%) |
Aug 06, 2012 | 18.08 | 18.34 | 18.02 | 18.17 | 253,795 | +0.14(+0.78%) |
Aug 03, 2012 | 17.29 | 18.16 | 17.29 | 18.03 | 253,754 | +0.90(+5.24%) |
Aug 02, 2012 | 17.14 | 17.39 | 16.91 | 17.13 | 350,704 | -0.01(-0.05%) |
Aug 01, 2012 | 17.31 | 17.47 | 16.92 | 17.14 | 279,222 | -0.17(-0.97%) |
Jul 31, 2012 | 17.02 | 17.32 | 16.99 | 17.31 | 411,441 | +0.25(+1.50%) |
Jul 30, 2012 | 17.15 | 17.16 | 16.96 | 17.05 | 134,073 | -0.09(-0.51%) |
Jul 27, 2012 | 16.93 | 17.19 | 16.88 | 17.14 | 181,768 | +0.25(+1.51%) |
Jul 26, 2012 | 17.07 | 17.31 | 16.67 | 16.89 | 249,114 | -0.03(-0.16%) |
Jul 25, 2012 | 16.80 | 16.99 | 16.67 | 16.91 | 423,517 | +0.18(+1.05%) |
Jul 24, 2012 | 16.61 | 16.78 | 16.55 | 16.74 | 589,024 | +0.04(+0.26%) |
Jul 23, 2012 | 16.83 | 16.85 | 16.58 | 16.69 | 587,126 | -0.36(-2.11%) |
Jul 20, 2012 | 16.58 | 17.07 | 16.58 | 17.05 | 947,491 | +0.47(+2.81%) |
Jul 19, 2012 | 16.44 | 16.73 | 16.44 | 16.59 | 845,786 | +0.21(+1.29%) |
Jul 18, 2012 | 16.54 | 16.71 | 16.23 | 16.37 | 393,584 | -0.12(-0.75%) |
Jul 17, 2012 | 16.75 | 16.84 | 16.48 | 16.50 | 402,717 | -0.20(-1.21%) |
Jul 16, 2012 | 16.77 | 16.86 | 16.54 | 16.70 | 432,190 | -0.07(-0.42%) |
Jul 13, 2012 | 16.79 | 16.99 | 16.74 | 16.77 | 296,938 | +0.05(+0.32%) |
Jul 12, 2012 | 16.74 | 16.95 | 16.64 | 16.72 | 272,896 | -0.07(-0.42%) |
Jul 11, 2012 | 16.79 | 16.96 | 16.70 | 16.79 | 406,012 | +0.06(+0.37%) |
Jul 10, 2012 | 16.93 | 17.09 | 16.72 | 16.73 | 339,452 | -0.11(-0.68%) |
Jul 09, 2012 | 16.89 | 17.21 | 16.74 | 16.84 | 197,783 | -0.06(-0.36%) |
Jul 06, 2012 | 17.00 | 17.05 | 16.70 | 16.90 | 234,765 | -0.25(-1.44%) |
Jul 05, 2012 | 17.21 | 17.25 | 17.00 | 17.15 | 300,544 | -0.11(-0.66%) |
Jul 03, 2012 | 17.05 | 17.39 | 17.05 | 17.26 | 294,077 | +0.19(+1.13%) |