Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.37 | 18.44 | 18.24 | 18.33 | 563,328 | -0.16(-0.89%) |
Sep 27, 2012 | 18.34 | 18.56 | 18.24 | 18.49 | 448,864 | +0.25(+1.37%) |
Sep 26, 2012 | 18.28 | 18.41 | 18.17 | 18.24 | 528,826 | -0.01(-0.04%) |
Sep 25, 2012 | 18.58 | 18.71 | 18.23 | 18.25 | 462,706 | -0.25(-1.35%) |
Sep 24, 2012 | 18.54 | 18.59 | 18.17 | 18.50 | 589,458 | -0.08(-0.42%) |
Sep 21, 2012 | 18.32 | 18.79 | 18.31 | 18.58 | 2,027,456 | +0.39(+2.16%) |
Sep 20, 2012 | 18.09 | 18.23 | 17.98 | 18.19 | 420,047 | -0.01(-0.04%) |
Sep 19, 2012 | 18.10 | 18.22 | 17.89 | 18.19 | 587,943 | +0.16(+0.91%) |
Sep 18, 2012 | 18.01 | 18.18 | 17.97 | 18.03 | 542,666 | +0.00(+0.00%) |
Sep 17, 2012 | 18.22 | 18.34 | 18.01 | 18.03 | 530,756 | -0.29(-1.56%) |
Sep 14, 2012 | 18.14 | 18.50 | 18.14 | 18.31 | 553,781 | +0.14(+0.75%) |
Sep 13, 2012 | 18.06 | 18.31 | 17.92 | 18.18 | 511,662 | -0.01(-0.08%) |
Sep 12, 2012 | 18.13 | 18.21 | 18.01 | 18.19 | 298,811 | +0.12(+0.67%) |
Sep 11, 2012 | 17.96 | 18.23 | 17.93 | 18.07 | 480,568 | +0.09(+0.52%) |
Sep 10, 2012 | 18.09 | 18.21 | 17.98 | 17.98 | 490,355 | -0.14(-0.79%) |
Sep 07, 2012 | 18.02 | 18.30 | 17.96 | 18.12 | 639,235 | +0.10(+0.56%) |
Sep 06, 2012 | 17.61 | 18.10 | 17.61 | 18.02 | 862,944 | +0.49(+2.78%) |
Sep 05, 2012 | 17.68 | 17.82 | 17.48 | 17.53 | 1,008,429 | -0.07(-0.41%) |
Sep 04, 2012 | 17.51 | 17.83 | 17.26 | 17.61 | 927,403 | +0.06(+0.33%) |
Aug 31, 2012 | 17.66 | 17.86 | 17.51 | 17.55 | 828,983 | -0.01(-0.04%) |
Aug 30, 2012 | 17.42 | 17.62 | 17.25 | 17.56 | 1,139,935 | +0.06(+0.37%) |
Aug 29, 2012 | 17.38 | 17.63 | 17.33 | 17.49 | 431,964 | +0.32(+1.88%) |
Aug 27, 2012 | 17.38 | 17.41 | 17.10 | 17.17 | 499,489 | -0.14(-0.83%) |
Aug 24, 2012 | 17.13 | 17.43 | 16.99 | 17.31 | 435,698 | +0.16(+0.92%) |
Aug 23, 2012 | 17.26 | 17.30 | 17.02 | 17.15 | 579,632 | -0.10(-0.58%) |
Aug 22, 2012 | 17.50 | 17.51 | 17.18 | 17.25 | 416,366 | -0.24(-1.35%) |
Aug 21, 2012 | 17.53 | 17.93 | 17.39 | 17.49 | 714,119 | +0.05(+0.29%) |
Aug 20, 2012 | 17.41 | 17.56 | 17.25 | 17.44 | 632,282 | +0.04(+0.21%) |
Aug 17, 2012 | 17.43 | 17.53 | 17.22 | 17.41 | 938,205 | -0.06(-0.33%) |
Aug 16, 2012 | 17.55 | 17.57 | 17.21 | 17.46 | 1,074,882 | -0.11(-0.65%) |
Aug 15, 2012 | 17.34 | 17.63 | 17.27 | 17.58 | 459,791 | +0.25(+1.45%) |
Aug 14, 2012 | 17.47 | 17.58 | 17.25 | 17.33 | 637,960 | -0.04(-0.25%) |
Aug 13, 2012 | 17.42 | 17.51 | 17.22 | 17.37 | 483,258 | -0.06(-0.33%) |
Aug 10, 2012 | 17.14 | 17.46 | 17.05 | 17.43 | 613,814 | +0.17(+1.00%) |
Aug 09, 2012 | 17.24 | 17.35 | 17.11 | 17.25 | 684,389 | +0.01(+0.08%) |
Aug 08, 2012 | 16.37 | 17.31 | 16.37 | 17.24 | 1,480,446 | +0.86(+5.24%) |
Aug 07, 2012 | 16.31 | 16.52 | 16.16 | 16.38 | 835,398 | +0.13(+0.79%) |
Aug 06, 2012 | 16.21 | 16.41 | 16.09 | 16.25 | 897,412 | +0.04(+0.27%) |
Aug 03, 2012 | 17.09 | 17.18 | 16.18 | 16.21 | 1,286,688 | -0.96(-5.59%) |
Aug 02, 2012 | 17.11 | 17.29 | 16.89 | 17.17 | 975,085 | -0.04(-0.25%) |
Aug 01, 2012 | 17.44 | 17.49 | 17.18 | 17.21 | 822,029 | -0.13(-0.74%) |
Jul 31, 2012 | 17.09 | 17.37 | 17.06 | 17.34 | 914,928 | +0.17(+1.00%) |
Jul 30, 2012 | 17.06 | 17.20 | 16.96 | 17.17 | 660,212 | +0.09(+0.54%) |
Jul 27, 2012 | 16.90 | 17.13 | 16.72 | 17.08 | 585,160 | +0.33(+1.97%) |
Jul 26, 2012 | 16.50 | 16.79 | 16.34 | 16.75 | 690,051 | +0.57(+3.49%) |
Jul 25, 2012 | 16.24 | 16.28 | 16.05 | 16.18 | 989,976 | +0.02(+0.13%) |
Jul 24, 2012 | 16.61 | 16.62 | 16.07 | 16.16 | 690,540 | -0.37(-2.25%) |
Jul 23, 2012 | 16.47 | 16.65 | 16.06 | 16.53 | 685,250 | -0.26(-1.53%) |
Jul 20, 2012 | 16.63 | 16.92 | 16.28 | 16.79 | 6,187,491 | +0.06(+0.39%) |
Jul 19, 2012 | 16.85 | 16.86 | 16.65 | 16.73 | 1,192,896 | -0.14(-0.81%) |
Jul 18, 2012 | 16.73 | 16.94 | 16.63 | 16.86 | 1,180,060 | +0.12(+0.73%) |
Jul 17, 2012 | 16.20 | 16.85 | 16.20 | 16.74 | 1,896,069 | +0.59(+3.68%) |
Jul 16, 2012 | 16.22 | 16.30 | 15.91 | 16.15 | 1,189,997 | -0.01(-0.09%) |
Jul 13, 2012 | 15.93 | 16.38 | 15.93 | 16.16 | 1,260,374 | +0.34(+2.13%) |
Jul 12, 2012 | 15.72 | 15.99 | 15.49 | 15.82 | 1,238,670 | +0.00(+0.00%) |
Jul 11, 2012 | 15.69 | 16.00 | 15.65 | 15.82 | 1,425,522 | +0.18(+1.14%) |
Jul 10, 2012 | 15.78 | 15.91 | 15.60 | 15.64 | 1,307,881 | -0.01(-0.05%) |
Jul 09, 2012 | 15.54 | 15.77 | 15.47 | 15.65 | 1,402,900 | +0.12(+0.78%) |
Jul 06, 2012 | 15.44 | 15.62 | 15.34 | 15.53 | 950,375 | -0.04(-0.23%) |
Jul 05, 2012 | 15.76 | 15.82 | 15.51 | 15.57 | 1,634,786 | -0.25(-1.58%) |
Jul 03, 2012 | 15.86 | 16.05 | 15.72 | 15.82 | 754,536 | -0.05(-0.32%) |