Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.23 | 19.36 | 19.03 | 19.11 | 253,037 | -0.26(-1.32%) |
Sep 27, 2012 | 19.53 | 19.53 | 19.29 | 19.37 | 79,588 | -0.12(-0.60%) |
Sep 26, 2012 | 19.66 | 19.66 | 19.36 | 19.49 | 178,068 | -0.12(-0.60%) |
Sep 25, 2012 | 19.81 | 19.81 | 19.50 | 19.61 | 200,252 | -0.04(-0.22%) |
Sep 24, 2012 | 19.86 | 19.86 | 19.61 | 19.65 | 146,598 | -0.25(-1.25%) |
Sep 21, 2012 | 20.06 | 20.23 | 19.80 | 19.90 | 157,716 | +0.20(+1.00%) |
Sep 20, 2012 | 19.66 | 19.88 | 19.63 | 19.70 | 33,098 | -0.12(-0.59%) |
Sep 19, 2012 | 19.97 | 20.04 | 19.74 | 19.82 | 53,592 | -0.16(-0.81%) |
Sep 18, 2012 | 19.77 | 19.99 | 19.66 | 19.98 | 142,627 | +0.20(+1.00%) |
Sep 17, 2012 | 19.67 | 19.79 | 19.55 | 19.78 | 90,019 | -0.08(-0.41%) |
Sep 14, 2012 | 20.03 | 20.03 | 19.74 | 19.86 | 105,060 | -0.04(-0.22%) |
Sep 13, 2012 | 19.53 | 19.96 | 19.42 | 19.91 | 107,004 | +0.38(+1.95%) |
Sep 12, 2012 | 19.42 | 19.53 | 19.20 | 19.53 | 35,917 | +0.18(+0.95%) |
Sep 11, 2012 | 19.34 | 19.45 | 19.22 | 19.34 | 73,785 | -0.04(-0.23%) |
Sep 10, 2012 | 19.33 | 19.55 | 19.31 | 19.39 | 56,871 | +0.04(+0.19%) |
Sep 07, 2012 | 19.32 | 19.43 | 19.16 | 19.35 | 46,237 | +0.18(+0.92%) |
Sep 06, 2012 | 18.73 | 19.28 | 18.56 | 19.17 | 174,312 | +0.57(+3.07%) |
Sep 05, 2012 | 18.77 | 18.80 | 18.51 | 18.60 | 68,055 | -0.12(-0.63%) |
Sep 04, 2012 | 18.42 | 18.88 | 18.24 | 18.72 | 67,959 | +0.27(+1.47%) |
Aug 31, 2012 | 18.64 | 18.64 | 18.32 | 18.45 | 39,711 | -0.02(-0.12%) |
Aug 30, 2012 | 18.41 | 18.57 | 18.30 | 18.47 | 33,808 | -0.08(-0.43%) |
Aug 29, 2012 | 18.45 | 18.57 | 18.20 | 18.55 | 60,346 | +0.30(+1.65%) |
Aug 27, 2012 | 18.48 | 18.48 | 18.05 | 18.25 | 59,557 | -0.13(-0.72%) |
Aug 24, 2012 | 18.35 | 18.46 | 18.10 | 18.38 | 56,385 | -0.03(-0.16%) |
Aug 23, 2012 | 18.45 | 18.59 | 18.27 | 18.41 | 35,106 | -0.02(-0.12%) |
Aug 22, 2012 | 18.76 | 18.76 | 18.39 | 18.43 | 33,085 | -0.31(-1.64%) |
Aug 21, 2012 | 18.98 | 19.24 | 18.71 | 18.74 | 86,065 | -0.23(-1.24%) |
Aug 20, 2012 | 19.00 | 19.05 | 18.79 | 18.98 | 55,361 | -0.04(-0.19%) |
Aug 17, 2012 | 18.89 | 19.07 | 18.84 | 19.01 | 80,135 | +0.07(+0.35%) |
Aug 16, 2012 | 18.82 | 19.05 | 18.68 | 18.95 | 97,360 | +0.15(+0.78%) |
Aug 15, 2012 | 18.42 | 18.81 | 18.25 | 18.80 | 135,548 | +0.33(+1.79%) |
Aug 14, 2012 | 18.76 | 18.76 | 18.32 | 18.47 | 151,596 | -0.15(-0.79%) |
Aug 13, 2012 | 18.52 | 18.68 | 18.06 | 18.62 | 220,429 | +0.12(+0.63%) |
Aug 10, 2012 | 17.61 | 18.59 | 17.44 | 18.50 | 389,349 | +0.92(+5.21%) |
Aug 09, 2012 | 17.33 | 17.61 | 17.31 | 17.58 | 111,867 | +0.22(+1.27%) |
Aug 08, 2012 | 17.65 | 17.65 | 17.33 | 17.36 | 74,935 | -0.34(-1.94%) |
Aug 07, 2012 | 17.55 | 17.74 | 17.54 | 17.71 | 170,757 | +0.19(+1.09%) |
Aug 06, 2012 | 17.42 | 17.73 | 17.42 | 17.52 | 153,911 | +0.17(+0.97%) |
Aug 03, 2012 | 17.53 | 17.67 | 17.23 | 17.35 | 237,473 | +0.12(+0.72%) |
Aug 02, 2012 | 17.10 | 17.53 | 16.85 | 17.22 | 350,689 | -0.07(-0.42%) |
Aug 01, 2012 | 17.55 | 18.05 | 16.80 | 17.30 | 899,182 | -2.20(-11.27%) |
Jul 31, 2012 | 19.30 | 19.75 | 19.22 | 19.50 | 99,591 | +0.19(+0.99%) |
Jul 30, 2012 | 19.21 | 19.36 | 19.13 | 19.31 | 38,899 | +0.15(+0.77%) |
Jul 27, 2012 | 18.70 | 19.20 | 18.63 | 19.16 | 110,742 | +0.49(+2.63%) |
Jul 26, 2012 | 19.22 | 19.22 | 18.59 | 18.67 | 84,948 | -0.29(-1.51%) |
Jul 25, 2012 | 19.23 | 19.33 | 18.89 | 18.95 | 59,583 | -0.12(-0.65%) |
Jul 24, 2012 | 19.27 | 19.27 | 19.01 | 19.08 | 78,657 | -0.15(-0.80%) |
Jul 23, 2012 | 19.20 | 19.33 | 19.05 | 19.23 | 71,422 | -0.26(-1.32%) |
Jul 20, 2012 | 19.30 | 19.61 | 19.21 | 19.49 | 68,556 | +0.03(+0.15%) |
Jul 19, 2012 | 19.85 | 19.85 | 19.42 | 19.46 | 67,955 | -0.23(-1.15%) |
Jul 18, 2012 | 19.50 | 19.84 | 19.39 | 19.69 | 117,940 | +0.23(+1.17%) |
Jul 17, 2012 | 19.67 | 19.67 | 19.28 | 19.46 | 58,356 | -0.02(-0.11%) |
Jul 16, 2012 | 19.62 | 19.69 | 19.23 | 19.48 | 74,604 | -0.14(-0.71%) |
Jul 13, 2012 | 19.45 | 19.72 | 19.40 | 19.62 | 104,117 | +0.30(+1.54%) |
Jul 12, 2012 | 19.57 | 19.57 | 19.19 | 19.32 | 147,067 | -0.33(-1.70%) |
Jul 11, 2012 | 19.77 | 19.81 | 19.55 | 19.66 | 92,698 | -0.01(-0.07%) |
Jul 10, 2012 | 19.99 | 19.99 | 19.53 | 19.67 | 90,735 | -0.10(-0.51%) |
Jul 09, 2012 | 19.65 | 19.93 | 19.56 | 19.77 | 81,520 | +0.12(+0.59%) |
Jul 06, 2012 | 19.56 | 19.80 | 19.47 | 19.66 | 86,252 | -0.08(-0.40%) |
Jul 05, 2012 | 19.82 | 20.07 | 19.61 | 19.74 | 68,175 | -0.17(-0.88%) |
Jul 03, 2012 | 19.49 | 19.91 | 19.34 | 19.91 | 57,244 | +0.47(+2.43%) |