Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.04 | 18.04 | 17.73 | 17.89 | 7,569 | -0.26(-1.43%) |
Sep 27, 2012 | 17.80 | 18.23 | 17.80 | 18.15 | 9,931 | +0.14(+0.78%) |
Sep 26, 2012 | 18.05 | 18.19 | 18.00 | 18.01 | 8,148 | -0.20(-1.10%) |
Sep 25, 2012 | 18.36 | 18.51 | 18.20 | 18.21 | 22,421 | -0.17(-0.92%) |
Sep 24, 2012 | 18.34 | 18.58 | 18.34 | 18.38 | 4,106 | -0.12(-0.65%) |
Sep 21, 2012 | 18.54 | 18.76 | 18.48 | 18.50 | 13,555 | -0.25(-1.33%) |
Sep 20, 2012 | 18.61 | 18.85 | 18.61 | 18.75 | 26,193 | +0.19(+1.02%) |
Sep 19, 2012 | 18.62 | 18.75 | 18.45 | 18.56 | 11,898 | +0.27(+1.48%) |
Sep 18, 2012 | 18.17 | 18.50 | 18.17 | 18.29 | 3,214 | +0.24(+1.33%) |
Sep 17, 2012 | 18.04 | 18.12 | 17.96 | 18.05 | 5,497 | -0.23(-1.26%) |
Sep 14, 2012 | 18.09 | 18.48 | 18.09 | 18.28 | 10,519 | +0.22(+1.22%) |
Sep 13, 2012 | 17.51 | 18.09 | 17.51 | 18.06 | 9,188 | +0.10(+0.56%) |
Sep 12, 2012 | 17.94 | 18.19 | 17.94 | 17.96 | 7,389 | -0.10(-0.55%) |
Sep 11, 2012 | 17.91 | 18.25 | 17.91 | 18.06 | 6,126 | +0.16(+0.89%) |
Sep 10, 2012 | 17.97 | 18.21 | 17.90 | 17.90 | 6,794 | -0.29(-1.59%) |
Sep 07, 2012 | 18.08 | 18.19 | 18.04 | 18.19 | 5,596 | +0.26(+1.45%) |
Sep 06, 2012 | 17.66 | 18.01 | 17.66 | 17.93 | 10,740 | +0.33(+1.87%) |
Sep 05, 2012 | 17.63 | 17.75 | 17.60 | 17.60 | 8,997 | +0.05(+0.28%) |
Sep 04, 2012 | 17.47 | 17.68 | 17.45 | 17.55 | 6,068 | +0.14(+0.80%) |
Aug 31, 2012 | 17.30 | 17.47 | 17.20 | 17.41 | 6,853 | +0.38(+2.23%) |
Aug 30, 2012 | 17.10 | 17.20 | 16.92 | 17.03 | 9,824 | -0.24(-1.39%) |
Aug 29, 2012 | 17.07 | 17.39 | 17.07 | 17.27 | 8,521 | +0.15(+0.88%) |
Aug 27, 2012 | 17.22 | 17.38 | 17.12 | 17.12 | 5,628 | +0.08(+0.47%) |
Aug 24, 2012 | 17.01 | 17.29 | 16.98 | 17.04 | 5,430 | -0.04(-0.23%) |
Aug 23, 2012 | 17.09 | 17.18 | 17.04 | 17.08 | 8,984 | +0.05(+0.29%) |
Aug 22, 2012 | 16.85 | 17.12 | 16.85 | 17.03 | 13,065 | -0.17(-0.99%) |
Aug 21, 2012 | 17.13 | 17.38 | 17.04 | 17.20 | 8,969 | +0.24(+1.42%) |
Aug 20, 2012 | 16.90 | 16.96 | 16.84 | 16.96 | 21,332 | +0.06(+0.36%) |
Aug 17, 2012 | 16.94 | 17.01 | 16.86 | 16.90 | 766,790 | -0.19(-1.11%) |
Aug 16, 2012 | 16.93 | 17.19 | 16.93 | 17.09 | 14,217 | -0.04(-0.23%) |
Aug 15, 2012 | 17.04 | 17.29 | 16.82 | 17.13 | 436,302 | +0.28(+1.66%) |
Aug 14, 2012 | 16.78 | 16.91 | 16.78 | 16.85 | 41,153 | +0.01(+0.06%) |
Aug 13, 2012 | 16.91 | 17.03 | 16.81 | 16.84 | 10,587 | -0.09(-0.53%) |
Aug 11, 2012 | 16.78 | 16.99 | 16.78 | 16.93 | 27,776 | +0.00(+0.00%) |
Aug 10, 2012 | 16.78 | 16.99 | 16.78 | 16.93 | 27,776 | -0.05(-0.29%) |
Aug 09, 2012 | 16.98 | 17.10 | 16.91 | 16.98 | 15,800 | -0.22(-1.28%) |
Aug 08, 2012 | 16.95 | 17.22 | 16.95 | 17.20 | 35,789 | +0.06(+0.35%) |
Aug 07, 2012 | 17.22 | 17.22 | 16.99 | 17.14 | 19,690 | +0.17(+1.00%) |
Aug 06, 2012 | 17.03 | 17.05 | 16.97 | 16.97 | 16,813 | +0.22(+1.31%) |
Aug 03, 2012 | 16.51 | 16.75 | 16.51 | 16.75 | 1,555 | +0.46(+2.80%) |
Aug 02, 2012 | 16.29 | 16.44 | 16.16 | 16.29 | 2,409 | -0.30(-1.78%) |
Aug 01, 2012 | 16.54 | 16.59 | 16.42 | 16.59 | 1,859 | +0.40(+2.47%) |
Jul 31, 2012 | 16.13 | 16.24 | 16.11 | 16.19 | 4,329 | -0.82(-4.82%) |
Jul 30, 2012 | 16.76 | 17.03 | 16.76 | 17.01 | 5,599 | -0.32(-1.85%) |
Jul 27, 2012 | 17.08 | 17.41 | 17.08 | 17.33 | 3,161 | +0.99(+6.06%) |
Jul 26, 2012 | 16.37 | 16.40 | 16.33 | 16.34 | 1,315 | +0.13(+0.81%) |
Jul 25, 2012 | 16.18 | 16.25 | 16.05 | 16.21 | 13,471 | +0.61(+3.90%) |
Jul 24, 2012 | 15.88 | 15.88 | 15.47 | 15.60 | 10,391 | +0.26(+1.69%) |
Jul 23, 2012 | 15.21 | 15.34 | 15.21 | 15.34 | 1,393 | -0.34(-2.17%) |
Jul 20, 2012 | 15.61 | 15.77 | 15.61 | 15.68 | 2,895 | -0.20(-1.26%) |
Jul 19, 2012 | 15.95 | 15.95 | 15.88 | 15.88 | 403 | +0.25(+1.59%) |
Jul 18, 2012 | 15.55 | 15.65 | 15.55 | 15.63 | 10,364 | -0.27(-1.69%) |
Jul 17, 2012 | 15.77 | 15.91 | 15.61 | 15.90 | 6,135 | +0.41(+2.65%) |
Jul 16, 2012 | 15.43 | 15.60 | 15.36 | 15.49 | 3,670 | +0.18(+1.18%) |
Jul 14, 2012 | 15.17 | 15.31 | 15.17 | 15.31 | 845 | +0.00(+0.00%) |
Jul 13, 2012 | 15.17 | 15.31 | 15.17 | 15.31 | 845 | +0.04(+0.26%) |
Jul 12, 2012 | 15.13 | 15.27 | 15.13 | 15.27 | 4,561 | -0.03(-0.20%) |
Jul 11, 2012 | 15.38 | 15.38 | 15.30 | 15.30 | 913 | -0.35(-2.24%) |
Jul 10, 2012 | 15.68 | 15.78 | 15.62 | 15.65 | 2,869 | -0.01(-0.06%) |
Jul 09, 2012 | 15.48 | 15.66 | 15.48 | 15.66 | 2,041 | +0.07(+0.45%) |
Jul 06, 2012 | 15.54 | 15.70 | 15.54 | 15.59 | 3,769 | -0.01(-0.06%) |
Jul 05, 2012 | 15.55 | 15.68 | 15.53 | 15.60 | 3,095 | -0.75(-4.59%) |
Jul 03, 2012 | 16.07 | 16.35 | 16.07 | 16.35 | 2,330 | +0.22(+1.36%) |