Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.91 | 18.22 | 17.78 | 18.07 | 12,515 | +0.10(+0.54%) |
Sep 27, 2012 | 17.85 | 18.25 | 17.70 | 17.97 | 19,997 | +0.34(+1.94%) |
Sep 26, 2012 | 17.71 | 17.71 | 17.43 | 17.63 | 13,772 | +0.07(+0.39%) |
Sep 25, 2012 | 17.77 | 17.90 | 17.56 | 17.56 | 14,684 | -0.19(-1.05%) |
Sep 24, 2012 | 17.82 | 17.96 | 17.61 | 17.75 | 9,632 | -0.06(-0.33%) |
Sep 21, 2012 | 18.28 | 18.28 | 17.46 | 17.81 | 34,642 | -0.22(-1.25%) |
Sep 20, 2012 | 18.03 | 18.23 | 17.92 | 18.03 | 25,572 | -0.11(-0.59%) |
Sep 19, 2012 | 18.38 | 18.38 | 17.99 | 18.14 | 17,724 | -0.23(-1.28%) |
Sep 18, 2012 | 18.65 | 18.80 | 18.30 | 18.37 | 11,570 | -0.34(-1.83%) |
Sep 17, 2012 | 18.82 | 18.84 | 18.57 | 18.72 | 9,273 | -0.27(-1.44%) |
Sep 14, 2012 | 18.97 | 19.03 | 18.81 | 18.99 | 15,455 | +0.06(+0.31%) |
Sep 13, 2012 | 18.39 | 19.10 | 18.33 | 18.93 | 29,705 | +0.48(+2.59%) |
Sep 12, 2012 | 18.43 | 18.46 | 18.19 | 18.45 | 5,996 | +0.14(+0.75%) |
Sep 11, 2012 | 18.34 | 18.43 | 18.23 | 18.32 | 12,707 | -0.10(-0.53%) |
Sep 10, 2012 | 18.46 | 18.56 | 18.22 | 18.41 | 14,050 | -0.15(-0.79%) |
Sep 07, 2012 | 18.56 | 18.56 | 18.27 | 18.56 | 12,736 | +0.00(+0.00%) |
Sep 06, 2012 | 18.06 | 18.56 | 18.06 | 18.56 | 16,138 | +0.59(+3.26%) |
Sep 05, 2012 | 17.75 | 18.07 | 17.75 | 17.97 | 10,854 | +0.14(+0.77%) |
Sep 04, 2012 | 17.88 | 17.88 | 17.58 | 17.84 | 15,036 | -0.07(-0.38%) |
Aug 31, 2012 | 18.01 | 18.02 | 17.82 | 17.91 | 3,923 | +0.08(+0.44%) |
Aug 30, 2012 | 17.88 | 17.92 | 17.83 | 17.83 | 4,139 | -0.24(-1.35%) |
Aug 29, 2012 | 17.88 | 18.08 | 17.82 | 18.07 | 5,704 | +0.29(+1.65%) |
Aug 27, 2012 | 17.73 | 17.78 | 17.55 | 17.78 | 5,130 | +0.10(+0.55%) |
Aug 24, 2012 | 17.69 | 17.78 | 17.59 | 17.68 | 13,714 | -0.06(-0.33%) |
Aug 23, 2012 | 17.49 | 17.78 | 17.44 | 17.74 | 18,837 | +0.25(+1.45%) |
Aug 22, 2012 | 17.31 | 17.50 | 17.12 | 17.49 | 60,142 | +0.19(+1.07%) |
Aug 21, 2012 | 17.18 | 17.57 | 17.13 | 17.30 | 56,503 | +0.25(+1.49%) |
Aug 20, 2012 | 17.17 | 17.17 | 17.00 | 17.05 | 4,033 | -0.10(-0.57%) |
Aug 17, 2012 | 17.28 | 17.34 | 17.06 | 17.14 | 21,243 | -0.22(-1.29%) |
Aug 16, 2012 | 17.24 | 17.39 | 17.21 | 17.37 | 10,359 | -0.05(-0.28%) |
Aug 15, 2012 | 17.14 | 17.42 | 17.14 | 17.42 | 2,930 | +0.27(+1.60%) |
Aug 14, 2012 | 17.16 | 17.41 | 17.07 | 17.14 | 4,631 | +0.12(+0.69%) |
Aug 13, 2012 | 17.18 | 17.28 | 16.84 | 17.03 | 5,266 | -0.32(-1.86%) |
Aug 10, 2012 | 16.83 | 17.58 | 16.83 | 17.35 | 7,679 | +0.40(+2.36%) |
Aug 09, 2012 | 17.06 | 17.07 | 16.79 | 16.95 | 13,782 | -0.07(-0.40%) |
Aug 08, 2012 | 16.68 | 17.16 | 16.68 | 17.02 | 7,593 | +0.17(+0.99%) |
Aug 07, 2012 | 17.18 | 17.22 | 16.73 | 16.85 | 14,293 | -0.32(-1.88%) |
Aug 06, 2012 | 16.83 | 17.22 | 16.83 | 17.17 | 6,907 | +0.41(+2.45%) |
Aug 03, 2012 | 16.59 | 16.77 | 16.59 | 16.76 | 9,885 | +0.36(+2.20%) |
Aug 02, 2012 | 16.29 | 17.20 | 16.29 | 16.40 | 21,053 | +0.04(+0.24%) |
Aug 01, 2012 | 17.52 | 17.53 | 16.36 | 16.36 | 19,790 | -1.10(-6.32%) |
Jul 31, 2012 | 17.34 | 17.53 | 17.34 | 17.47 | 9,198 | +0.20(+1.13%) |
Jul 30, 2012 | 17.53 | 17.58 | 17.21 | 17.27 | 9,176 | -0.21(-1.17%) |
Jul 27, 2012 | 17.10 | 17.58 | 16.99 | 17.48 | 9,873 | +0.42(+2.46%) |
Jul 26, 2012 | 17.25 | 17.31 | 16.46 | 17.06 | 25,720 | +0.04(+0.23%) |
Jul 25, 2012 | 17.00 | 17.24 | 16.69 | 17.02 | 8,942 | +0.21(+1.28%) |
Jul 24, 2012 | 17.25 | 17.27 | 16.69 | 16.80 | 7,333 | -0.43(-2.49%) |
Jul 23, 2012 | 16.59 | 17.44 | 16.59 | 17.23 | 17,663 | +0.34(+2.02%) |
Jul 20, 2012 | 16.85 | 17.26 | 16.85 | 16.89 | 20,357 | -0.21(-1.20%) |
Jul 19, 2012 | 16.80 | 17.14 | 16.70 | 17.09 | 10,001 | +0.40(+2.40%) |
Jul 18, 2012 | 17.64 | 17.76 | 16.61 | 16.69 | 52,597 | -1.05(-5.94%) |
Jul 17, 2012 | 17.98 | 17.98 | 17.44 | 17.75 | 12,590 | -0.04(-0.22%) |
Jul 16, 2012 | 17.72 | 17.84 | 17.55 | 17.79 | 3,153 | -0.06(-0.33%) |
Jul 13, 2012 | 17.69 | 17.92 | 17.10 | 17.85 | 18,480 | +0.20(+1.11%) |
Jul 12, 2012 | 17.89 | 17.98 | 17.59 | 17.65 | 12,352 | -0.32(-1.79%) |
Jul 11, 2012 | 18.15 | 18.15 | 17.78 | 17.97 | 7,569 | -0.06(-0.32%) |
Jul 10, 2012 | 18.85 | 18.85 | 17.97 | 18.03 | 13,918 | -0.90(-4.75%) |
Jul 09, 2012 | 18.53 | 19.08 | 18.53 | 18.93 | 11,294 | +0.51(+2.76%) |
Jul 06, 2012 | 17.72 | 18.90 | 17.28 | 18.42 | 24,659 | -0.71(-3.73%) |
Jul 05, 2012 | 19.01 | 19.24 | 19.01 | 19.14 | 7,222 | -0.13(-0.66%) |
Jul 03, 2012 | 19.01 | 19.26 | 18.91 | 19.26 | 12,502 | +0.15(+0.77%) |