Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.77 | 18.78 | 18.40 | 18.58 | 1,202,030 | -0.31(-1.66%) |
Sep 27, 2012 | 18.52 | 19.11 | 18.43 | 18.90 | 1,537,526 | +0.40(+2.15%) |
Sep 26, 2012 | 18.59 | 18.66 | 18.14 | 18.50 | 1,551,551 | -0.10(-0.56%) |
Sep 25, 2012 | 18.67 | 18.88 | 18.51 | 18.60 | 1,707,006 | -0.03(-0.16%) |
Sep 24, 2012 | 18.23 | 18.64 | 18.13 | 18.63 | 1,436,158 | +0.36(+1.97%) |
Sep 21, 2012 | 18.43 | 18.63 | 18.16 | 18.27 | 1,755,780 | -0.02(-0.11%) |
Sep 20, 2012 | 18.36 | 18.38 | 18.21 | 18.29 | 1,054,617 | -0.10(-0.57%) |
Sep 19, 2012 | 18.56 | 18.56 | 18.34 | 18.40 | 1,542,936 | -0.05(-0.25%) |
Sep 18, 2012 | 18.79 | 18.79 | 18.32 | 18.44 | 1,559,271 | -0.33(-1.74%) |
Sep 17, 2012 | 18.76 | 18.84 | 18.63 | 18.77 | 700,885 | -0.07(-0.36%) |
Sep 14, 2012 | 18.74 | 18.92 | 18.70 | 18.84 | 1,080,592 | +0.23(+1.21%) |
Sep 13, 2012 | 18.57 | 18.72 | 18.38 | 18.61 | 1,374,502 | -0.02(-0.11%) |
Sep 12, 2012 | 18.71 | 18.94 | 18.56 | 18.63 | 923,558 | -0.00(-0.02%) |
Sep 11, 2012 | 18.56 | 18.67 | 18.32 | 18.64 | 882,563 | +0.10(+0.56%) |
Sep 10, 2012 | 18.63 | 18.70 | 18.24 | 18.53 | 1,297,288 | -0.12(-0.65%) |
Sep 07, 2012 | 18.54 | 18.71 | 18.26 | 18.65 | 2,238,002 | +0.00(+0.02%) |
Sep 06, 2012 | 17.98 | 18.67 | 17.70 | 18.65 | 8,978,982 | -1.05(-5.33%) |
Sep 05, 2012 | 19.92 | 19.97 | 19.67 | 19.70 | 622,399 | -0.29(-1.46%) |
Sep 04, 2012 | 19.65 | 20.07 | 19.57 | 19.99 | 1,384,659 | +0.32(+1.64%) |
Aug 31, 2012 | 19.73 | 19.88 | 19.58 | 19.67 | 844,644 | +0.05(+0.23%) |
Aug 30, 2012 | 19.60 | 19.75 | 19.53 | 19.62 | 726,213 | -0.06(-0.32%) |
Aug 29, 2012 | 19.34 | 19.74 | 19.31 | 19.69 | 1,114,104 | +0.57(+3.00%) |
Aug 27, 2012 | 19.03 | 19.16 | 18.83 | 19.11 | 770,560 | +0.15(+0.79%) |
Aug 24, 2012 | 18.69 | 18.98 | 18.58 | 18.96 | 1,171,267 | +0.22(+1.18%) |
Aug 23, 2012 | 18.88 | 19.06 | 18.70 | 18.74 | 1,816,764 | -0.24(-1.26%) |
Aug 22, 2012 | 18.98 | 19.14 | 18.91 | 18.98 | 723,870 | -0.05(-0.26%) |
Aug 21, 2012 | 19.03 | 19.21 | 18.88 | 19.03 | 963,071 | +0.01(+0.07%) |
Aug 20, 2012 | 19.25 | 19.31 | 18.75 | 19.02 | 1,362,915 | -0.31(-1.62%) |
Aug 17, 2012 | 18.96 | 19.43 | 18.96 | 19.33 | 1,120,825 | +0.33(+1.76%) |
Aug 16, 2012 | 18.80 | 19.01 | 18.63 | 19.00 | 992,265 | +0.24(+1.27%) |
Aug 15, 2012 | 18.58 | 19.00 | 18.58 | 18.76 | 818,155 | +0.18(+0.97%) |
Aug 14, 2012 | 18.90 | 18.97 | 18.55 | 18.58 | 1,014,857 | -0.18(-0.96%) |
Aug 13, 2012 | 18.79 | 18.87 | 18.55 | 18.76 | 882,560 | -0.03(-0.16%) |
Aug 10, 2012 | 18.89 | 18.92 | 18.65 | 18.79 | 917,796 | -0.18(-0.95%) |
Aug 09, 2012 | 19.12 | 19.19 | 18.76 | 18.97 | 1,196,590 | -0.27(-1.39%) |
Aug 08, 2012 | 19.38 | 19.46 | 19.00 | 19.23 | 1,182,758 | -0.27(-1.39%) |
Aug 07, 2012 | 19.14 | 19.60 | 19.13 | 19.51 | 1,923,274 | +0.46(+2.44%) |
Aug 06, 2012 | 18.90 | 19.17 | 18.90 | 19.04 | 1,222,991 | +0.10(+0.53%) |
Aug 03, 2012 | 18.59 | 19.11 | 18.54 | 18.94 | 1,188,578 | +0.61(+3.33%) |
Aug 02, 2012 | 18.14 | 18.43 | 17.92 | 18.33 | 1,197,221 | +0.19(+1.04%) |
Aug 01, 2012 | 18.72 | 18.82 | 18.12 | 18.14 | 1,674,602 | -0.44(-2.36%) |
Jul 31, 2012 | 18.63 | 18.95 | 18.49 | 18.58 | 1,759,404 | -0.13(-0.69%) |
Jul 30, 2012 | 18.98 | 19.06 | 18.70 | 18.71 | 971,041 | -0.28(-1.45%) |
Jul 27, 2012 | 18.83 | 19.07 | 18.48 | 18.99 | 1,431,177 | +0.26(+1.36%) |
Jul 26, 2012 | 18.64 | 18.88 | 18.51 | 18.73 | 1,050,918 | +0.28(+1.54%) |
Jul 25, 2012 | 18.30 | 18.54 | 18.23 | 18.45 | 1,598,937 | +0.18(+0.98%) |
Jul 24, 2012 | 18.03 | 18.32 | 17.90 | 18.27 | 2,264,195 | +0.33(+1.84%) |
Jul 23, 2012 | 17.78 | 18.02 | 17.67 | 17.94 | 1,026,260 | -0.06(-0.33%) |
Jul 20, 2012 | 18.30 | 18.47 | 17.93 | 18.00 | 1,156,706 | -0.40(-2.18%) |
Jul 19, 2012 | 18.17 | 18.57 | 17.94 | 18.40 | 944,996 | +0.31(+1.73%) |
Jul 18, 2012 | 17.69 | 18.24 | 17.64 | 18.08 | 766,271 | +0.24(+1.36%) |
Jul 17, 2012 | 17.70 | 17.91 | 17.55 | 17.84 | 1,263,102 | +0.21(+1.19%) |
Jul 16, 2012 | 17.69 | 17.75 | 17.49 | 17.63 | 1,178,988 | -0.08(-0.47%) |
Jul 13, 2012 | 17.32 | 17.76 | 17.25 | 17.72 | 1,897,026 | +0.42(+2.42%) |
Jul 12, 2012 | 17.14 | 17.45 | 16.92 | 17.30 | 2,541,088 | +0.05(+0.27%) |
Jul 11, 2012 | 17.14 | 17.43 | 16.99 | 17.25 | 3,293,160 | +0.12(+0.68%) |
Jul 10, 2012 | 16.11 | 17.44 | 16.10 | 17.14 | 8,145,469 | +1.10(+6.89%) |
Jul 09, 2012 | 16.01 | 16.12 | 15.81 | 16.03 | 2,225,555 | -0.02(-0.10%) |
Jul 06, 2012 | 16.06 | 16.26 | 15.99 | 16.05 | 1,190,512 | -0.17(-1.03%) |
Jul 05, 2012 | 15.96 | 16.34 | 15.96 | 16.22 | 2,212,290 | +0.21(+1.31%) |
Jul 03, 2012 | 15.79 | 16.10 | 15.79 | 16.01 | 1,393,677 | +0.19(+1.19%) |