Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.40 | 21.23 | 20.40 | 21.04 | 413,628 | +0.64(+3.13%) |
Sep 27, 2012 | 20.31 | 20.45 | 20.16 | 20.40 | 344,911 | +0.20(+0.98%) |
Sep 26, 2012 | 20.68 | 20.68 | 20.06 | 20.20 | 275,333 | -0.48(-2.32%) |
Sep 25, 2012 | 20.66 | 20.96 | 20.57 | 20.68 | 581,664 | +0.20(+0.96%) |
Sep 24, 2012 | 20.17 | 20.78 | 19.80 | 20.48 | 504,875 | +1.12(+5.77%) |
Sep 21, 2012 | 18.51 | 19.83 | 18.51 | 19.37 | 920,141 | +1.19(+6.57%) |
Sep 20, 2012 | 17.88 | 18.24 | 17.79 | 18.17 | 271,304 | +0.13(+0.73%) |
Sep 19, 2012 | 18.08 | 18.08 | 17.76 | 18.04 | 415,184 | -0.05(-0.26%) |
Sep 18, 2012 | 18.27 | 18.42 | 17.94 | 18.09 | 538,635 | -0.13(-0.72%) |
Sep 17, 2012 | 19.50 | 19.50 | 18.20 | 18.22 | 508,725 | -1.54(-7.80%) |
Sep 14, 2012 | 19.50 | 20.08 | 19.50 | 19.76 | 293,639 | +0.19(+0.96%) |
Sep 13, 2012 | 19.55 | 19.84 | 19.36 | 19.57 | 265,665 | +0.01(+0.05%) |
Sep 12, 2012 | 19.77 | 19.78 | 19.34 | 19.56 | 274,687 | -0.08(-0.38%) |
Sep 11, 2012 | 19.47 | 19.64 | 19.32 | 19.64 | 755,965 | +0.14(+0.72%) |
Sep 10, 2012 | 18.90 | 19.61 | 18.74 | 19.50 | 427,401 | -0.44(-2.21%) |
Sep 07, 2012 | 19.64 | 19.98 | 19.50 | 19.94 | 284,385 | +0.48(+2.46%) |
Sep 06, 2012 | 18.97 | 19.51 | 18.94 | 19.46 | 671,431 | +0.60(+3.19%) |
Sep 05, 2012 | 19.08 | 19.08 | 18.76 | 18.86 | 244,869 | -0.12(-0.64%) |
Sep 04, 2012 | 18.79 | 19.03 | 18.67 | 18.98 | 205,421 | +0.16(+0.85%) |
Aug 31, 2012 | 18.91 | 18.96 | 18.59 | 18.82 | 179,111 | +0.12(+0.65%) |
Aug 30, 2012 | 18.54 | 18.74 | 18.38 | 18.70 | 167,980 | +0.00(+0.00%) |
Aug 29, 2012 | 18.56 | 18.83 | 18.39 | 18.70 | 187,753 | +0.13(+0.71%) |
Aug 27, 2012 | 18.45 | 18.70 | 18.24 | 18.57 | 167,257 | +0.23(+1.28%) |
Aug 24, 2012 | 18.43 | 18.56 | 18.09 | 18.33 | 381,170 | -0.21(-1.11%) |
Aug 23, 2012 | 18.53 | 18.67 | 18.37 | 18.54 | 195,400 | -0.04(-0.20%) |
Aug 22, 2012 | 18.67 | 18.67 | 18.47 | 18.58 | 188,336 | -0.10(-0.55%) |
Aug 21, 2012 | 18.39 | 18.78 | 18.28 | 18.68 | 232,755 | +0.36(+1.95%) |
Aug 20, 2012 | 18.58 | 18.75 | 18.19 | 18.32 | 357,746 | -0.38(-2.01%) |
Aug 17, 2012 | 18.40 | 18.82 | 18.36 | 18.70 | 376,436 | +0.26(+1.43%) |
Aug 16, 2012 | 18.27 | 18.51 | 18.12 | 18.44 | 303,802 | +0.17(+0.93%) |
Aug 15, 2012 | 17.87 | 18.30 | 17.85 | 18.27 | 251,566 | +0.34(+1.89%) |
Aug 14, 2012 | 18.11 | 18.13 | 17.85 | 17.93 | 352,757 | -0.05(-0.26%) |
Aug 13, 2012 | 16.96 | 18.12 | 16.96 | 17.97 | 527,890 | +0.94(+5.52%) |
Aug 10, 2012 | 16.52 | 17.08 | 16.37 | 17.04 | 275,858 | +0.46(+2.78%) |
Aug 09, 2012 | 16.41 | 16.70 | 16.21 | 16.57 | 172,614 | +0.11(+0.69%) |
Aug 08, 2012 | 16.54 | 16.65 | 16.30 | 16.46 | 184,121 | -0.13(-0.79%) |
Aug 07, 2012 | 16.55 | 16.88 | 16.49 | 16.59 | 342,242 | +0.13(+0.80%) |
Aug 06, 2012 | 16.42 | 16.57 | 16.17 | 16.46 | 295,742 | +0.01(+0.06%) |
Aug 03, 2012 | 16.07 | 16.48 | 15.89 | 16.45 | 303,796 | +0.69(+4.35%) |
Aug 02, 2012 | 15.17 | 15.97 | 14.82 | 15.77 | 351,139 | +0.46(+3.01%) |
Aug 01, 2012 | 15.93 | 16.31 | 15.30 | 15.31 | 276,255 | -0.49(-3.09%) |
Jul 31, 2012 | 15.95 | 16.12 | 15.73 | 15.79 | 179,481 | -0.23(-1.41%) |
Jul 30, 2012 | 16.27 | 16.34 | 15.84 | 16.02 | 101,582 | -0.26(-1.62%) |
Jul 27, 2012 | 16.04 | 16.47 | 15.82 | 16.28 | 160,438 | +0.37(+2.30%) |
Jul 26, 2012 | 16.48 | 16.57 | 15.86 | 15.92 | 181,758 | -0.21(-1.28%) |
Jul 25, 2012 | 16.31 | 16.36 | 15.94 | 16.12 | 197,306 | -0.11(-0.69%) |
Jul 24, 2012 | 16.54 | 16.54 | 16.16 | 16.24 | 188,445 | -0.27(-1.65%) |
Jul 23, 2012 | 16.51 | 16.57 | 16.30 | 16.51 | 246,024 | -0.36(-2.12%) |
Jul 20, 2012 | 16.73 | 16.91 | 16.63 | 16.87 | 237,185 | -0.05(-0.28%) |
Jul 19, 2012 | 16.99 | 17.00 | 16.65 | 16.91 | 193,117 | +0.03(+0.17%) |
Jul 18, 2012 | 16.12 | 16.89 | 16.09 | 16.88 | 429,814 | +0.76(+4.72%) |
Jul 17, 2012 | 15.53 | 16.18 | 15.53 | 16.12 | 297,204 | +0.74(+4.83%) |
Jul 16, 2012 | 15.79 | 15.79 | 15.30 | 15.38 | 239,367 | -0.40(-2.56%) |
Jul 13, 2012 | 15.12 | 15.83 | 15.12 | 15.79 | 213,448 | +0.75(+5.00%) |
Jul 12, 2012 | 14.27 | 15.10 | 14.21 | 15.03 | 237,895 | +0.70(+4.85%) |
Jul 11, 2012 | 14.40 | 14.54 | 14.30 | 14.34 | 173,620 | -0.10(-0.72%) |
Jul 10, 2012 | 14.71 | 14.76 | 14.32 | 14.44 | 198,665 | -0.15(-1.03%) |
Jul 09, 2012 | 14.79 | 14.83 | 14.56 | 14.59 | 235,105 | -0.28(-1.90%) |
Jul 06, 2012 | 14.82 | 14.99 | 14.66 | 14.87 | 145,154 | -0.13(-0.88%) |
Jul 05, 2012 | 15.18 | 15.20 | 14.90 | 15.01 | 146,970 | -0.21(-1.36%) |
Jul 03, 2012 | 14.57 | 15.21 | 14.37 | 15.21 | 124,611 | +0.66(+4.52%) |