Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.56 | 20.00 | 19.18 | 19.34 | 31,855 | -0.25(-1.25%) |
Sep 27, 2012 | 19.23 | 19.58 | 19.13 | 19.58 | 7,476 | +0.07(+0.35%) |
Sep 26, 2012 | 19.96 | 20.07 | 19.19 | 19.51 | 15,333 | -0.31(-1.58%) |
Sep 25, 2012 | 20.54 | 20.71 | 19.79 | 19.83 | 37,521 | -0.71(-3.46%) |
Sep 24, 2012 | 20.45 | 20.54 | 20.28 | 20.54 | 33,156 | -0.08(-0.41%) |
Sep 21, 2012 | 20.72 | 21.04 | 19.07 | 20.62 | 54,610 | +0.29(+1.41%) |
Sep 20, 2012 | 20.69 | 20.69 | 20.28 | 20.33 | 7,498 | -0.50(-2.39%) |
Sep 19, 2012 | 20.69 | 20.86 | 20.69 | 20.83 | 8,800 | +0.14(+0.69%) |
Sep 18, 2012 | 20.46 | 20.71 | 20.39 | 20.69 | 12,270 | +0.03(+0.12%) |
Sep 17, 2012 | 20.74 | 20.74 | 20.28 | 20.66 | 13,892 | -0.08(-0.37%) |
Sep 14, 2012 | 20.00 | 20.83 | 20.00 | 20.74 | 37,442 | +0.86(+4.34%) |
Sep 13, 2012 | 19.33 | 19.88 | 19.29 | 19.88 | 13,149 | +0.52(+2.71%) |
Sep 12, 2012 | 19.35 | 19.49 | 19.02 | 19.35 | 12,730 | +0.09(+0.48%) |
Sep 11, 2012 | 19.30 | 19.35 | 19.14 | 19.26 | 7,930 | -0.08(-0.44%) |
Sep 10, 2012 | 19.33 | 19.44 | 19.21 | 19.35 | 11,045 | +0.12(+0.62%) |
Sep 07, 2012 | 18.64 | 19.80 | 18.43 | 19.23 | 45,824 | +0.80(+4.36%) |
Sep 06, 2012 | 17.75 | 18.45 | 17.75 | 18.42 | 17,489 | +0.72(+4.06%) |
Sep 05, 2012 | 17.75 | 17.78 | 17.54 | 17.71 | 13,584 | +0.03(+0.19%) |
Sep 04, 2012 | 17.49 | 17.67 | 17.49 | 17.67 | 6,758 | +0.19(+1.06%) |
Aug 31, 2012 | 17.58 | 17.74 | 17.37 | 17.49 | 11,129 | +0.14(+0.83%) |
Aug 30, 2012 | 17.95 | 18.08 | 17.28 | 17.34 | 16,200 | -0.71(-3.93%) |
Aug 29, 2012 | 18.18 | 18.18 | 18.03 | 18.05 | 7,564 | +0.08(+0.42%) |
Aug 27, 2012 | 18.20 | 18.20 | 17.88 | 17.98 | 5,187 | -0.13(-0.70%) |
Aug 24, 2012 | 18.15 | 18.25 | 17.96 | 18.10 | 9,021 | -0.06(-0.33%) |
Aug 23, 2012 | 17.97 | 18.53 | 17.76 | 18.16 | 122,828 | +0.14(+0.75%) |
Aug 22, 2012 | 18.52 | 18.52 | 18.03 | 18.03 | 2,569 | -0.46(-2.51%) |
Aug 21, 2012 | 18.47 | 18.59 | 18.35 | 18.49 | 8,468 | +0.14(+0.74%) |
Aug 20, 2012 | 18.29 | 18.38 | 18.02 | 18.36 | 7,635 | -0.11(-0.60%) |
Aug 17, 2012 | 17.67 | 18.47 | 17.13 | 18.47 | 12,073 | +0.78(+4.40%) |
Aug 16, 2012 | 17.10 | 17.82 | 16.95 | 17.69 | 47,659 | +0.61(+3.56%) |
Aug 15, 2012 | 16.65 | 17.08 | 16.65 | 17.08 | 5,422 | +0.53(+3.22%) |
Aug 14, 2012 | 17.23 | 17.34 | 16.55 | 16.55 | 69,657 | -0.63(-3.64%) |
Aug 13, 2012 | 17.28 | 17.31 | 17.02 | 17.17 | 6,730 | -0.23(-1.31%) |
Aug 10, 2012 | 17.55 | 17.60 | 17.31 | 17.40 | 2,761 | -0.22(-1.25%) |
Aug 09, 2012 | 17.51 | 18.09 | 17.24 | 17.62 | 72,214 | +0.04(+0.24%) |
Aug 08, 2012 | 18.39 | 18.39 | 17.55 | 17.58 | 25,940 | -0.04(-0.24%) |
Aug 07, 2012 | 17.55 | 17.70 | 17.45 | 17.62 | 11,320 | +0.28(+1.61%) |
Aug 06, 2012 | 17.17 | 17.38 | 16.98 | 17.34 | 35,768 | +0.10(+0.59%) |
Aug 03, 2012 | 17.49 | 17.66 | 17.04 | 17.24 | 20,710 | +0.08(+0.44%) |
Aug 02, 2012 | 17.33 | 17.33 | 17.08 | 17.16 | 9,819 | -0.25(-1.46%) |
Aug 01, 2012 | 17.37 | 17.67 | 17.33 | 17.42 | 23,019 | +0.18(+1.03%) |
Jul 31, 2012 | 17.71 | 17.71 | 17.12 | 17.24 | 25,741 | -0.60(-3.36%) |
Jul 30, 2012 | 17.74 | 17.96 | 17.50 | 17.84 | 16,264 | +0.22(+1.25%) |
Jul 27, 2012 | 17.86 | 17.86 | 17.54 | 17.62 | 44,414 | -0.13(-0.71%) |
Jul 26, 2012 | 17.93 | 17.93 | 17.57 | 17.75 | 11,882 | +0.20(+1.16%) |
Jul 25, 2012 | 17.49 | 17.82 | 17.33 | 17.55 | 16,619 | +0.14(+0.78%) |
Jul 24, 2012 | 17.91 | 17.91 | 17.37 | 17.41 | 15,012 | -0.48(-2.69%) |
Jul 23, 2012 | 18.17 | 18.25 | 17.82 | 17.89 | 56,415 | -0.61(-3.29%) |
Jul 20, 2012 | 18.13 | 18.77 | 17.88 | 18.50 | 39,038 | +0.66(+3.69%) |
Jul 19, 2012 | 18.58 | 18.58 | 17.84 | 17.84 | 6,384 | -0.74(-3.96%) |
Jul 18, 2012 | 18.36 | 18.59 | 18.29 | 18.58 | 10,205 | +0.10(+0.55%) |
Jul 17, 2012 | 18.38 | 18.57 | 17.81 | 18.47 | 23,266 | +0.29(+1.58%) |
Jul 16, 2012 | 18.20 | 18.28 | 18.07 | 18.19 | 7,250 | -0.11(-0.60%) |
Jul 13, 2012 | 17.81 | 18.49 | 17.75 | 18.30 | 28,620 | +0.48(+2.70%) |
Jul 12, 2012 | 17.86 | 17.93 | 17.57 | 17.82 | 14,179 | -0.08(-0.43%) |
Jul 11, 2012 | 18.11 | 18.11 | 17.75 | 17.89 | 50,195 | -0.25(-1.40%) |
Jul 10, 2012 | 18.32 | 18.32 | 18.02 | 18.15 | 21,736 | +0.06(+0.33%) |
Jul 09, 2012 | 18.19 | 18.37 | 18.06 | 18.09 | 22,100 | -0.14(-0.79%) |
Jul 06, 2012 | 17.83 | 18.46 | 17.83 | 18.23 | 34,037 | +0.13(+0.70%) |
Jul 05, 2012 | 17.62 | 18.21 | 17.62 | 18.10 | 13,640 | +0.28(+1.56%) |
Jul 03, 2012 | 17.28 | 18.21 | 17.22 | 17.82 | 37,225 | +0.52(+3.03%) |