Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.54 | 19.58 | 19.08 | 19.34 | 365,104 | -0.31(-1.58%) |
Sep 27, 2012 | 19.62 | 19.97 | 19.32 | 19.65 | 199,517 | +0.29(+1.50%) |
Sep 26, 2012 | 21.16 | 21.25 | 19.26 | 19.36 | 339,737 | -1.69(-8.03%) |
Sep 25, 2012 | 21.41 | 21.85 | 20.99 | 21.05 | 281,278 | -0.13(-0.61%) |
Sep 24, 2012 | 21.97 | 21.97 | 21.09 | 21.18 | 176,111 | -0.53(-2.44%) |
Sep 21, 2012 | 21.09 | 21.99 | 21.04 | 21.71 | 794,728 | +1.02(+4.93%) |
Sep 20, 2012 | 20.31 | 20.88 | 20.24 | 20.69 | 126,270 | +0.15(+0.73%) |
Sep 19, 2012 | 20.09 | 20.57 | 19.95 | 20.54 | 225,369 | +0.52(+2.60%) |
Sep 18, 2012 | 20.48 | 20.62 | 19.90 | 20.02 | 281,934 | -0.17(-0.84%) |
Sep 17, 2012 | 20.70 | 20.79 | 20.03 | 20.19 | 217,693 | -0.58(-2.79%) |
Sep 14, 2012 | 20.97 | 21.43 | 20.60 | 20.77 | 495,457 | +0.07(+0.34%) |
Sep 13, 2012 | 20.20 | 21.11 | 19.85 | 20.70 | 445,263 | +0.58(+2.88%) |
Sep 12, 2012 | 19.52 | 20.54 | 19.38 | 20.12 | 602,295 | +0.81(+4.19%) |
Sep 11, 2012 | 18.84 | 19.49 | 18.84 | 19.31 | 229,458 | +0.47(+2.49%) |
Sep 10, 2012 | 18.81 | 18.99 | 18.62 | 18.84 | 287,637 | +0.05(+0.27%) |
Sep 07, 2012 | 18.51 | 18.98 | 18.13 | 18.79 | 904,966 | +0.41(+2.23%) |
Sep 06, 2012 | 17.98 | 18.74 | 17.97 | 18.38 | 2,356,875 | +0.75(+4.25%) |
Sep 05, 2012 | 18.35 | 18.38 | 17.56 | 17.63 | 1,199,461 | -1.92(-9.82%) |
Sep 04, 2012 | 19.39 | 19.78 | 18.75 | 19.55 | 134,362 | +0.25(+1.30%) |
Aug 31, 2012 | 18.70 | 19.39 | 18.46 | 19.30 | 157,780 | +0.82(+4.44%) |
Aug 30, 2012 | 18.27 | 18.65 | 18.00 | 18.48 | 187,918 | +0.01(+0.05%) |
Aug 29, 2012 | 18.53 | 18.72 | 18.39 | 18.47 | 90,845 | -0.42(-2.22%) |
Aug 27, 2012 | 19.42 | 19.52 | 18.80 | 18.89 | 107,223 | -0.44(-2.28%) |
Aug 24, 2012 | 18.50 | 19.45 | 18.50 | 19.33 | 358,018 | +0.82(+4.43%) |
Aug 23, 2012 | 18.54 | 19.06 | 18.41 | 18.51 | 119,581 | -0.19(-1.02%) |
Aug 22, 2012 | 18.10 | 18.84 | 18.02 | 18.70 | 152,580 | +0.76(+4.24%) |
Aug 21, 2012 | 18.69 | 18.86 | 17.83 | 17.94 | 124,431 | -0.68(-3.65%) |
Aug 20, 2012 | 18.93 | 18.93 | 18.30 | 18.62 | 89,412 | -0.30(-1.59%) |
Aug 17, 2012 | 18.62 | 19.00 | 18.32 | 18.92 | 106,026 | +0.37(+1.99%) |
Aug 16, 2012 | 17.90 | 18.61 | 17.70 | 18.55 | 99,742 | +0.69(+3.86%) |
Aug 15, 2012 | 17.44 | 18.00 | 17.37 | 17.86 | 75,388 | +0.38(+2.17%) |
Aug 14, 2012 | 17.96 | 18.22 | 17.30 | 17.48 | 126,585 | -0.25(-1.41%) |
Aug 13, 2012 | 17.63 | 18.22 | 17.28 | 17.73 | 83,960 | +0.04(+0.23%) |
Aug 10, 2012 | 17.88 | 17.90 | 17.38 | 17.69 | 43,210 | -0.24(-1.34%) |
Aug 09, 2012 | 17.79 | 18.19 | 17.66 | 17.93 | 109,999 | +0.17(+0.96%) |
Aug 08, 2012 | 17.39 | 17.78 | 17.19 | 17.76 | 156,340 | +0.17(+0.97%) |
Aug 07, 2012 | 17.03 | 17.77 | 16.74 | 17.59 | 161,923 | +0.84(+5.01%) |
Aug 06, 2012 | 16.78 | 17.00 | 16.51 | 16.75 | 90,528 | -0.02(-0.12%) |
Aug 03, 2012 | 16.95 | 17.12 | 16.34 | 16.77 | 117,046 | +0.22(+1.33%) |
Aug 02, 2012 | 16.04 | 17.26 | 16.00 | 16.55 | 217,246 | +0.38(+2.35%) |
Aug 01, 2012 | 16.83 | 16.83 | 16.07 | 16.17 | 134,363 | -0.42(-2.53%) |
Jul 31, 2012 | 17.11 | 17.37 | 16.42 | 16.59 | 184,016 | -0.58(-3.38%) |
Jul 30, 2012 | 17.64 | 17.99 | 17.01 | 17.17 | 151,560 | -0.43(-2.44%) |
Jul 27, 2012 | 17.62 | 18.02 | 17.21 | 17.60 | 166,886 | +0.19(+1.09%) |
Jul 26, 2012 | 16.75 | 17.83 | 16.75 | 17.41 | 238,093 | +0.64(+3.82%) |
Jul 25, 2012 | 16.91 | 17.13 | 16.25 | 16.77 | 277,277 | +0.11(+0.66%) |
Jul 24, 2012 | 17.03 | 17.14 | 16.37 | 16.66 | 138,201 | -0.32(-1.88%) |
Jul 23, 2012 | 16.21 | 17.31 | 15.79 | 16.98 | 113,340 | +0.18(+1.07%) |
Jul 20, 2012 | 16.52 | 17.03 | 16.38 | 16.80 | 147,847 | +0.09(+0.54%) |
Jul 19, 2012 | 17.79 | 18.02 | 16.66 | 16.71 | 164,708 | -0.91(-5.16%) |
Jul 18, 2012 | 17.80 | 18.42 | 17.50 | 17.62 | 85,824 | -0.27(-1.51%) |
Jul 17, 2012 | 18.16 | 18.21 | 17.72 | 17.89 | 67,586 | -0.17(-0.94%) |
Jul 16, 2012 | 18.09 | 18.44 | 17.72 | 18.06 | 63,605 | -0.20(-1.10%) |
Jul 13, 2012 | 17.78 | 18.61 | 17.78 | 18.26 | 97,848 | +0.62(+3.51%) |
Jul 12, 2012 | 17.19 | 17.88 | 17.01 | 17.64 | 159,923 | +0.23(+1.32%) |
Jul 11, 2012 | 17.69 | 17.87 | 17.14 | 17.41 | 141,181 | -0.22(-1.25%) |
Jul 10, 2012 | 18.56 | 18.62 | 17.44 | 17.63 | 93,767 | -0.78(-4.24%) |
Jul 09, 2012 | 18.02 | 18.49 | 17.91 | 18.41 | 163,866 | +0.40(+2.22%) |
Jul 06, 2012 | 17.92 | 18.12 | 17.68 | 18.01 | 157,900 | -0.22(-1.21%) |
Jul 05, 2012 | 18.00 | 18.24 | 17.70 | 18.23 | 174,974 | +0.22(+1.22%) |
Jul 03, 2012 | 18.01 | 18.01 | 17.75 | 18.01 | 83,222 | +0.04(+0.22%) |