Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.05 | 17.15 | 16.92 | 16.97 | 818,328 | -0.19(-1.09%) |
Sep 27, 2012 | 17.12 | 17.21 | 17.00 | 17.15 | 746,237 | +0.07(+0.42%) |
Sep 26, 2012 | 17.20 | 17.30 | 17.01 | 17.08 | 672,999 | -0.10(-0.58%) |
Sep 25, 2012 | 17.48 | 17.50 | 17.14 | 17.18 | 888,795 | -0.21(-1.23%) |
Sep 24, 2012 | 16.88 | 17.50 | 16.56 | 17.40 | 1,727,778 | +0.22(+1.29%) |
Sep 21, 2012 | 17.58 | 17.62 | 17.16 | 17.17 | 1,645,167 | -0.19(-1.07%) |
Sep 20, 2012 | 17.48 | 17.55 | 17.27 | 17.36 | 768,821 | -0.29(-1.62%) |
Sep 19, 2012 | 17.45 | 17.88 | 17.35 | 17.65 | 1,095,468 | +0.48(+2.79%) |
Sep 18, 2012 | 17.14 | 17.27 | 17.03 | 17.17 | 1,012,025 | -0.03(-0.17%) |
Sep 17, 2012 | 17.37 | 17.37 | 17.07 | 17.19 | 842,490 | -0.23(-1.31%) |
Sep 14, 2012 | 16.99 | 17.53 | 16.84 | 17.42 | 893,105 | +0.54(+3.22%) |
Sep 13, 2012 | 16.47 | 17.03 | 16.35 | 16.88 | 688,136 | +0.42(+2.52%) |
Sep 12, 2012 | 16.25 | 16.49 | 16.18 | 16.46 | 449,307 | +0.34(+2.09%) |
Sep 11, 2012 | 16.25 | 16.29 | 16.08 | 16.13 | 419,393 | -0.14(-0.88%) |
Sep 10, 2012 | 16.11 | 16.36 | 15.97 | 16.27 | 569,736 | +0.12(+0.75%) |
Sep 07, 2012 | 16.23 | 16.34 | 16.11 | 16.15 | 313,124 | +0.00(+0.00%) |
Sep 06, 2012 | 15.83 | 16.16 | 15.78 | 16.15 | 696,994 | +0.44(+2.83%) |
Sep 05, 2012 | 15.76 | 15.80 | 15.50 | 15.71 | 595,783 | +0.01(+0.05%) |
Sep 04, 2012 | 15.24 | 15.82 | 15.16 | 15.70 | 739,670 | +0.47(+3.05%) |
Aug 31, 2012 | 15.43 | 15.43 | 15.14 | 15.23 | 281,932 | -0.04(-0.28%) |
Aug 30, 2012 | 15.30 | 15.36 | 15.13 | 15.28 | 236,125 | -0.19(-1.20%) |
Aug 29, 2012 | 15.26 | 15.57 | 15.19 | 15.46 | 384,637 | +0.36(+2.37%) |
Aug 27, 2012 | 15.18 | 15.22 | 15.02 | 15.10 | 256,969 | +0.04(+0.24%) |
Aug 24, 2012 | 15.02 | 15.11 | 14.98 | 15.07 | 294,418 | -0.02(-0.14%) |
Aug 23, 2012 | 15.43 | 15.46 | 15.06 | 15.09 | 341,608 | -0.37(-2.41%) |
Aug 22, 2012 | 15.69 | 15.71 | 15.33 | 15.46 | 430,556 | -0.22(-1.41%) |
Aug 21, 2012 | 15.76 | 16.00 | 15.61 | 15.68 | 369,908 | -0.04(-0.23%) |
Aug 20, 2012 | 15.60 | 15.79 | 15.60 | 15.72 | 329,653 | +0.05(+0.32%) |
Aug 17, 2012 | 15.51 | 15.68 | 15.39 | 15.67 | 311,962 | +0.12(+0.78%) |
Aug 16, 2012 | 15.28 | 15.61 | 15.16 | 15.55 | 622,237 | +0.27(+1.78%) |
Aug 15, 2012 | 15.21 | 15.31 | 15.13 | 15.28 | 218,301 | +0.06(+0.38%) |
Aug 14, 2012 | 15.23 | 15.47 | 15.14 | 15.22 | 344,462 | +0.10(+0.66%) |
Aug 13, 2012 | 15.15 | 15.21 | 14.90 | 15.12 | 297,371 | -0.04(-0.24%) |
Aug 10, 2012 | 15.20 | 15.32 | 15.03 | 15.15 | 220,650 | -0.09(-0.56%) |
Aug 09, 2012 | 15.16 | 15.30 | 15.08 | 15.24 | 465,451 | +0.04(+0.24%) |
Aug 08, 2012 | 14.94 | 15.23 | 14.90 | 15.20 | 429,982 | +0.20(+1.34%) |
Aug 07, 2012 | 14.85 | 15.27 | 14.78 | 15.00 | 497,016 | +0.24(+1.65%) |
Aug 06, 2012 | 14.80 | 14.95 | 14.75 | 14.76 | 308,975 | +0.02(+0.15%) |
Aug 03, 2012 | 14.41 | 14.82 | 14.41 | 14.74 | 399,765 | +0.49(+3.42%) |
Aug 02, 2012 | 14.13 | 14.30 | 13.91 | 14.25 | 588,669 | +0.02(+0.15%) |
Aug 01, 2012 | 14.69 | 14.74 | 14.22 | 14.23 | 668,209 | -0.38(-2.63%) |
Jul 31, 2012 | 14.79 | 14.83 | 14.60 | 14.62 | 524,340 | -0.20(-1.35%) |
Jul 30, 2012 | 15.06 | 15.13 | 14.74 | 14.82 | 536,615 | -0.28(-1.84%) |
Jul 27, 2012 | 14.97 | 15.24 | 14.74 | 15.09 | 508,425 | +0.24(+1.63%) |
Jul 26, 2012 | 15.06 | 15.08 | 14.74 | 14.85 | 470,564 | +0.06(+0.39%) |
Jul 25, 2012 | 14.78 | 14.86 | 14.65 | 14.79 | 600,159 | +0.14(+0.92%) |
Jul 24, 2012 | 14.92 | 14.92 | 14.49 | 14.66 | 657,733 | -0.23(-1.58%) |
Jul 23, 2012 | 14.95 | 15.03 | 14.78 | 14.89 | 703,717 | -0.28(-1.88%) |
Jul 20, 2012 | 15.34 | 15.41 | 15.18 | 15.18 | 424,427 | -0.31(-1.98%) |
Jul 19, 2012 | 15.87 | 15.87 | 15.46 | 15.48 | 505,173 | -0.35(-2.20%) |
Jul 18, 2012 | 15.95 | 16.13 | 15.74 | 15.83 | 541,333 | -0.15(-0.94%) |
Jul 17, 2012 | 16.33 | 16.35 | 15.88 | 15.98 | 1,405,440 | -0.26(-1.58%) |
Jul 16, 2012 | 15.96 | 16.33 | 15.85 | 16.24 | 1,227,980 | +0.28(+1.79%) |
Jul 13, 2012 | 15.32 | 15.98 | 15.27 | 15.95 | 1,133,555 | +0.68(+4.48%) |
Jul 12, 2012 | 15.32 | 15.39 | 15.11 | 15.27 | 790,164 | -0.28(-1.79%) |
Jul 11, 2012 | 15.53 | 15.61 | 15.28 | 15.55 | 538,427 | +0.13(+0.83%) |
Jul 10, 2012 | 15.49 | 15.58 | 15.25 | 15.42 | 576,463 | +0.08(+0.51%) |
Jul 09, 2012 | 15.40 | 15.40 | 15.19 | 15.34 | 379,082 | -0.14(-0.87%) |
Jul 06, 2012 | 15.33 | 15.53 | 15.24 | 15.48 | 321,833 | -0.07(-0.46%) |
Jul 05, 2012 | 15.57 | 15.66 | 15.46 | 15.55 | 291,025 | -0.09(-0.55%) |
Jul 03, 2012 | 15.63 | 15.73 | 15.53 | 15.63 | 255,795 | +0.04(+0.23%) |