Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.66 | 19.80 | 19.31 | 19.54 | 658,771 | -0.29(-1.46%) |
Sep 27, 2012 | 19.55 | 19.89 | 19.39 | 19.83 | 808,236 | +0.27(+1.39%) |
Sep 26, 2012 | 19.06 | 19.57 | 19.06 | 19.56 | 1,332,868 | +0.50(+2.62%) |
Sep 25, 2012 | 19.52 | 19.62 | 18.99 | 19.06 | 847,880 | -0.38(-1.97%) |
Sep 24, 2012 | 19.06 | 19.47 | 18.97 | 19.44 | 585,774 | +0.34(+1.80%) |
Sep 21, 2012 | 19.42 | 19.42 | 19.04 | 19.09 | 1,350,558 | -0.06(-0.30%) |
Sep 20, 2012 | 19.56 | 19.77 | 19.03 | 19.15 | 1,235,260 | -0.58(-2.92%) |
Sep 19, 2012 | 19.44 | 19.91 | 19.30 | 19.73 | 894,731 | +0.39(+2.01%) |
Sep 18, 2012 | 19.47 | 19.55 | 19.24 | 19.34 | 859,438 | -0.22(-1.13%) |
Sep 17, 2012 | 19.89 | 19.91 | 19.50 | 19.56 | 803,665 | -0.46(-2.30%) |
Sep 14, 2012 | 20.31 | 20.40 | 20.00 | 20.02 | 864,706 | -0.51(-2.49%) |
Sep 13, 2012 | 20.43 | 20.78 | 20.26 | 20.53 | 710,019 | -0.08(-0.38%) |
Sep 12, 2012 | 20.45 | 20.66 | 20.19 | 20.61 | 1,072,425 | +0.17(+0.82%) |
Sep 11, 2012 | 20.00 | 20.54 | 19.96 | 20.44 | 1,161,601 | +0.45(+2.24%) |
Sep 10, 2012 | 19.86 | 20.26 | 19.70 | 20.00 | 1,020,558 | +0.21(+1.06%) |
Sep 07, 2012 | 19.83 | 19.94 | 19.66 | 19.79 | 1,765,753 | +0.08(+0.42%) |
Sep 06, 2012 | 19.70 | 19.99 | 19.38 | 19.70 | 878,088 | +0.15(+0.75%) |
Sep 05, 2012 | 19.58 | 19.86 | 19.39 | 19.56 | 1,334,906 | -0.17(-0.85%) |
Sep 04, 2012 | 19.39 | 19.87 | 19.01 | 19.73 | 925,652 | +0.38(+1.94%) |
Aug 31, 2012 | 19.36 | 19.45 | 19.05 | 19.35 | 719,385 | +0.06(+0.31%) |
Aug 30, 2012 | 19.41 | 19.64 | 19.28 | 19.29 | 816,037 | -0.24(-1.24%) |
Aug 29, 2012 | 19.57 | 19.64 | 19.33 | 19.53 | 802,387 | -0.08(-0.42%) |
Aug 27, 2012 | 19.87 | 19.94 | 19.51 | 19.61 | 634,747 | -0.13(-0.63%) |
Aug 24, 2012 | 19.72 | 19.89 | 19.68 | 19.74 | 530,316 | -0.06(-0.33%) |
Aug 23, 2012 | 19.97 | 19.99 | 19.76 | 19.80 | 792,802 | -0.18(-0.89%) |
Aug 22, 2012 | 19.94 | 20.15 | 19.70 | 19.98 | 896,784 | +0.08(+0.41%) |
Aug 21, 2012 | 19.71 | 20.03 | 19.63 | 19.90 | 890,328 | +0.24(+1.21%) |
Aug 20, 2012 | 20.02 | 20.02 | 19.55 | 19.66 | 834,863 | -0.34(-1.71%) |
Aug 17, 2012 | 19.86 | 20.01 | 19.57 | 20.00 | 758,405 | +0.16(+0.78%) |
Aug 16, 2012 | 19.41 | 19.94 | 19.27 | 19.85 | 926,606 | +0.48(+2.50%) |
Aug 15, 2012 | 19.06 | 19.39 | 19.03 | 19.36 | 808,458 | +0.22(+1.15%) |
Aug 14, 2012 | 19.32 | 19.35 | 19.04 | 19.14 | 790,684 | -0.02(-0.11%) |
Aug 13, 2012 | 19.06 | 19.26 | 18.93 | 19.16 | 479,454 | +0.10(+0.50%) |
Aug 10, 2012 | 19.16 | 19.22 | 18.94 | 19.07 | 532,151 | -0.13(-0.65%) |
Aug 09, 2012 | 19.13 | 19.31 | 19.11 | 19.19 | 526,351 | -0.00(-0.02%) |
Aug 08, 2012 | 19.43 | 19.55 | 19.19 | 19.20 | 783,640 | -0.27(-1.40%) |
Aug 07, 2012 | 19.41 | 19.55 | 19.29 | 19.47 | 1,078,766 | +0.27(+1.42%) |
Aug 06, 2012 | 19.12 | 19.42 | 19.06 | 19.20 | 1,012,401 | +0.07(+0.36%) |
Aug 03, 2012 | 19.44 | 19.66 | 19.01 | 19.13 | 972,728 | +0.01(+0.04%) |
Aug 02, 2012 | 17.20 | 19.37 | 17.15 | 19.12 | 2,454,570 | +2.19(+12.94%) |
Aug 01, 2012 | 18.40 | 18.54 | 16.93 | 16.93 | 2,159,360 | -1.39(-7.59%) |
Jul 31, 2012 | 18.45 | 18.66 | 18.27 | 18.32 | 1,133,861 | -0.03(-0.14%) |
Jul 30, 2012 | 18.47 | 18.61 | 18.27 | 18.35 | 649,426 | -0.03(-0.19%) |
Jul 27, 2012 | 17.69 | 18.43 | 17.69 | 18.38 | 2,046,586 | +0.86(+4.91%) |
Jul 26, 2012 | 17.76 | 17.82 | 17.34 | 17.52 | 723,139 | +0.10(+0.57%) |
Jul 25, 2012 | 17.28 | 17.45 | 17.16 | 17.42 | 653,724 | +0.15(+0.85%) |
Jul 24, 2012 | 17.57 | 17.63 | 17.04 | 17.28 | 1,288,645 | -0.31(-1.77%) |
Jul 23, 2012 | 17.47 | 17.75 | 17.37 | 17.59 | 663,916 | -0.16(-0.90%) |
Jul 20, 2012 | 17.93 | 17.96 | 17.73 | 17.75 | 451,991 | -0.33(-1.84%) |
Jul 19, 2012 | 18.09 | 18.28 | 17.90 | 18.08 | 471,169 | +0.06(+0.36%) |
Jul 18, 2012 | 17.82 | 18.12 | 17.72 | 18.01 | 1,088,439 | +0.19(+1.09%) |
Jul 17, 2012 | 18.02 | 18.06 | 17.60 | 17.82 | 676,933 | -0.25(-1.39%) |
Jul 16, 2012 | 18.31 | 18.31 | 17.98 | 18.07 | 693,628 | -0.23(-1.25%) |
Jul 13, 2012 | 17.90 | 18.33 | 17.89 | 18.30 | 1,113,252 | +0.43(+2.42%) |
Jul 12, 2012 | 17.88 | 17.96 | 17.66 | 17.87 | 1,343,499 | -0.06(-0.34%) |
Jul 11, 2012 | 18.46 | 18.46 | 17.76 | 17.93 | 1,283,528 | -0.49(-2.65%) |
Jul 10, 2012 | 19.08 | 19.08 | 18.30 | 18.42 | 739,248 | -0.61(-3.20%) |
Jul 09, 2012 | 18.96 | 19.06 | 18.79 | 19.03 | 552,058 | +0.03(+0.16%) |
Jul 06, 2012 | 19.09 | 19.20 | 18.82 | 19.00 | 245,867 | -0.25(-1.30%) |
Jul 05, 2012 | 19.15 | 19.36 | 19.04 | 19.25 | 297,882 | -0.01(-0.07%) |
Jul 03, 2012 | 19.18 | 19.28 | 19.01 | 19.26 | 287,320 | +0.06(+0.34%) |