Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.89 | 17.89 | 17.47 | 17.62 | 2,119,467 | -0.74(-4.05%) |
Sep 27, 2012 | 18.29 | 18.41 | 18.19 | 18.37 | 2,027,519 | +0.34(+1.88%) |
Sep 26, 2012 | 18.10 | 18.11 | 17.93 | 18.03 | 1,200,478 | -0.09(-0.50%) |
Sep 25, 2012 | 18.40 | 18.52 | 18.10 | 18.12 | 1,202,020 | -0.08(-0.45%) |
Sep 24, 2012 | 18.04 | 18.23 | 17.99 | 18.20 | 705,566 | -0.19(-1.02%) |
Sep 21, 2012 | 18.60 | 18.60 | 18.34 | 18.39 | 704,388 | -0.01(-0.08%) |
Sep 20, 2012 | 18.23 | 18.43 | 18.10 | 18.40 | 617,246 | -0.04(-0.20%) |
Sep 19, 2012 | 18.37 | 18.54 | 18.25 | 18.44 | 482,979 | -0.02(-0.12%) |
Sep 18, 2012 | 18.52 | 18.61 | 18.38 | 18.46 | 684,512 | -0.08(-0.45%) |
Sep 17, 2012 | 18.65 | 18.75 | 18.51 | 18.55 | 991,901 | -0.05(-0.24%) |
Sep 14, 2012 | 18.59 | 18.78 | 18.55 | 18.59 | 1,023,619 | +0.13(+0.69%) |
Sep 13, 2012 | 18.01 | 18.56 | 17.95 | 18.46 | 2,358,811 | +0.36(+1.99%) |
Sep 12, 2012 | 18.19 | 18.21 | 18.02 | 18.10 | 793,678 | -0.20(-1.07%) |
Sep 11, 2012 | 18.22 | 18.39 | 18.21 | 18.30 | 606,807 | +0.23(+1.29%) |
Sep 10, 2012 | 18.22 | 18.31 | 18.02 | 18.07 | 1,292,335 | -0.64(-3.42%) |
Sep 07, 2012 | 18.60 | 18.74 | 18.55 | 18.71 | 1,568,952 | +0.59(+3.24%) |
Sep 06, 2012 | 17.62 | 18.17 | 17.60 | 18.12 | 1,359,519 | +0.80(+4.60%) |
Sep 05, 2012 | 17.39 | 17.47 | 17.30 | 17.32 | 543,315 | +0.05(+0.26%) |
Sep 04, 2012 | 17.34 | 17.36 | 17.14 | 17.28 | 489,117 | +0.09(+0.52%) |
Aug 31, 2012 | 17.25 | 17.31 | 17.10 | 17.19 | 626,093 | +0.22(+1.28%) |
Aug 30, 2012 | 17.12 | 17.15 | 16.88 | 16.97 | 1,036,145 | -0.43(-2.46%) |
Aug 29, 2012 | 17.38 | 17.44 | 17.32 | 17.40 | 359,073 | +0.11(+0.65%) |
Aug 27, 2012 | 17.30 | 17.38 | 17.25 | 17.28 | 699,738 | +0.15(+0.88%) |
Aug 24, 2012 | 17.07 | 17.23 | 17.02 | 17.13 | 1,370,164 | -0.23(-1.30%) |
Aug 23, 2012 | 17.44 | 17.49 | 17.32 | 17.36 | 553,352 | -0.05(-0.26%) |
Aug 22, 2012 | 17.32 | 17.44 | 17.24 | 17.41 | 789,531 | -0.04(-0.22%) |
Aug 21, 2012 | 17.57 | 17.65 | 17.41 | 17.44 | 1,191,021 | -0.04(-0.22%) |
Aug 20, 2012 | 17.42 | 17.48 | 17.37 | 17.48 | 306,489 | -0.03(-0.17%) |
Aug 17, 2012 | 17.44 | 17.52 | 17.38 | 17.51 | 516,482 | +0.22(+1.26%) |
Aug 16, 2012 | 17.12 | 17.38 | 17.09 | 17.29 | 418,931 | +0.09(+0.52%) |
Aug 15, 2012 | 16.97 | 17.28 | 16.96 | 17.20 | 449,009 | +0.17(+0.97%) |
Aug 14, 2012 | 17.10 | 17.10 | 16.97 | 17.04 | 556,844 | +0.11(+0.62%) |
Aug 13, 2012 | 17.03 | 17.11 | 16.86 | 16.93 | 628,675 | -0.23(-1.36%) |
Aug 10, 2012 | 16.96 | 17.17 | 16.90 | 17.16 | 484,076 | +0.09(+0.53%) |
Aug 09, 2012 | 17.05 | 17.17 | 16.99 | 17.07 | 428,694 | -0.09(-0.52%) |
Aug 08, 2012 | 17.05 | 17.18 | 16.99 | 17.16 | 771,137 | -0.14(-0.78%) |
Aug 07, 2012 | 17.24 | 17.40 | 17.20 | 17.30 | 912,401 | +0.32(+1.90%) |
Aug 06, 2012 | 17.04 | 17.12 | 16.95 | 16.98 | 717,297 | +0.02(+0.13%) |
Aug 03, 2012 | 16.85 | 17.10 | 16.82 | 16.95 | 1,054,290 | +0.42(+2.55%) |
Aug 02, 2012 | 16.44 | 16.71 | 16.36 | 16.53 | 851,630 | -0.14(-0.81%) |
Aug 01, 2012 | 16.75 | 16.82 | 16.63 | 16.67 | 860,250 | +0.13(+0.77%) |
Jul 31, 2012 | 16.51 | 16.65 | 16.50 | 16.54 | 650,975 | +0.04(+0.23%) |
Jul 30, 2012 | 16.34 | 16.55 | 16.32 | 16.50 | 671,451 | -0.11(-0.68%) |
Jul 27, 2012 | 16.50 | 16.71 | 16.44 | 16.62 | 799,230 | +0.13(+0.77%) |
Jul 26, 2012 | 16.50 | 16.56 | 16.38 | 16.49 | 1,388,003 | +0.58(+3.64%) |
Jul 25, 2012 | 16.04 | 16.07 | 15.84 | 15.91 | 1,168,084 | +0.52(+3.37%) |
Jul 24, 2012 | 15.53 | 15.54 | 15.24 | 15.39 | 904,159 | -0.17(-1.06%) |
Jul 23, 2012 | 15.41 | 15.60 | 15.22 | 15.56 | 2,020,846 | +0.80(+5.45%) |
Jul 20, 2012 | 14.82 | 15.02 | 14.75 | 14.75 | 974,064 | -0.41(-2.68%) |
Jul 19, 2012 | 15.11 | 15.22 | 15.07 | 15.16 | 875,349 | +0.14(+0.95%) |
Jul 18, 2012 | 14.96 | 15.04 | 14.93 | 15.02 | 1,042,604 | -0.01(-0.05%) |
Jul 17, 2012 | 15.04 | 15.08 | 14.76 | 15.02 | 634,701 | +0.06(+0.40%) |
Jul 16, 2012 | 14.88 | 15.01 | 14.80 | 14.96 | 473,314 | +0.13(+0.86%) |
Jul 13, 2012 | 14.74 | 14.87 | 14.72 | 14.83 | 463,851 | +0.08(+0.56%) |
Jul 12, 2012 | 14.77 | 14.82 | 14.62 | 14.75 | 684,515 | +0.06(+0.41%) |
Jul 11, 2012 | 14.57 | 14.74 | 14.56 | 14.69 | 1,344,708 | +0.25(+1.72%) |
Jul 10, 2012 | 14.67 | 14.73 | 14.38 | 14.44 | 559,923 | -0.04(-0.31%) |
Jul 09, 2012 | 14.44 | 14.49 | 14.35 | 14.49 | 348,950 | +0.13(+0.89%) |
Jul 06, 2012 | 14.47 | 14.50 | 14.29 | 14.36 | 444,293 | -0.24(-1.65%) |
Jul 05, 2012 | 14.65 | 14.69 | 14.54 | 14.60 | 626,841 | -0.14(-0.92%) |
Jul 03, 2012 | 14.56 | 14.74 | 14.55 | 14.74 | 613,970 | -0.23(-1.51%) |