Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.87 | 19.01 | 18.68 | 18.74 | 181,003 | -0.16(-0.86%) |
Sep 27, 2012 | 18.66 | 18.90 | 18.32 | 18.90 | 122,779 | +0.24(+1.28%) |
Sep 26, 2012 | 18.67 | 18.92 | 18.41 | 18.66 | 97,081 | +0.01(+0.05%) |
Sep 25, 2012 | 19.05 | 19.26 | 18.56 | 18.65 | 130,544 | -0.23(-1.22%) |
Sep 24, 2012 | 18.53 | 19.03 | 18.33 | 18.89 | 111,037 | +0.29(+1.56%) |
Sep 21, 2012 | 18.71 | 18.73 | 18.52 | 18.59 | 423,116 | -0.09(-0.46%) |
Sep 20, 2012 | 18.62 | 18.86 | 18.57 | 18.68 | 205,971 | -0.11(-0.59%) |
Sep 19, 2012 | 19.09 | 19.19 | 18.74 | 18.79 | 191,818 | -0.23(-1.21%) |
Sep 18, 2012 | 19.34 | 19.47 | 18.85 | 19.02 | 139,780 | -0.40(-2.06%) |
Sep 17, 2012 | 19.38 | 19.60 | 19.25 | 19.42 | 129,622 | -0.01(-0.04%) |
Sep 14, 2012 | 19.17 | 19.62 | 19.16 | 19.43 | 199,141 | +0.28(+1.47%) |
Sep 13, 2012 | 18.92 | 19.60 | 18.73 | 19.15 | 106,927 | +0.23(+1.22%) |
Sep 12, 2012 | 18.89 | 18.94 | 18.70 | 18.92 | 47,648 | +0.05(+0.27%) |
Sep 11, 2012 | 18.70 | 18.94 | 18.70 | 18.87 | 85,433 | +0.17(+0.91%) |
Sep 10, 2012 | 18.81 | 18.93 | 18.67 | 18.70 | 73,477 | -0.19(-0.99%) |
Sep 07, 2012 | 18.76 | 19.00 | 18.58 | 18.89 | 106,915 | +0.24(+1.28%) |
Sep 06, 2012 | 18.05 | 18.69 | 17.84 | 18.65 | 169,081 | +0.70(+3.90%) |
Sep 05, 2012 | 18.29 | 18.29 | 17.73 | 17.95 | 157,285 | -0.25(-1.40%) |
Sep 04, 2012 | 17.86 | 18.26 | 17.51 | 18.20 | 139,576 | +0.30(+1.70%) |
Aug 31, 2012 | 18.05 | 18.09 | 17.79 | 17.90 | 130,693 | +0.08(+0.48%) |
Aug 30, 2012 | 17.90 | 17.90 | 17.76 | 17.81 | 343,333 | -0.24(-1.31%) |
Aug 29, 2012 | 17.94 | 18.14 | 17.86 | 18.05 | 139,601 | +0.42(+2.35%) |
Aug 27, 2012 | 17.46 | 17.64 | 17.31 | 17.63 | 144,240 | +0.22(+1.27%) |
Aug 24, 2012 | 17.36 | 17.49 | 17.27 | 17.41 | 122,774 | +0.04(+0.24%) |
Aug 23, 2012 | 17.39 | 17.47 | 17.21 | 17.37 | 148,851 | -0.03(-0.19%) |
Aug 22, 2012 | 17.28 | 17.54 | 17.23 | 17.40 | 170,353 | +0.04(+0.24%) |
Aug 21, 2012 | 17.66 | 17.79 | 17.34 | 17.36 | 142,187 | -0.25(-1.40%) |
Aug 20, 2012 | 17.62 | 17.83 | 17.46 | 17.61 | 145,985 | -0.04(-0.24%) |
Aug 17, 2012 | 17.44 | 17.70 | 17.32 | 17.65 | 142,248 | +0.18(+1.02%) |
Aug 16, 2012 | 17.23 | 17.54 | 17.04 | 17.47 | 161,572 | +0.27(+1.58%) |
Aug 15, 2012 | 16.51 | 17.25 | 16.51 | 17.20 | 107,311 | +0.64(+3.84%) |
Aug 14, 2012 | 16.72 | 16.72 | 16.38 | 16.57 | 204,503 | +0.04(+0.26%) |
Aug 13, 2012 | 16.71 | 16.73 | 16.43 | 16.52 | 119,212 | -0.28(-1.66%) |
Aug 10, 2012 | 16.79 | 16.86 | 16.73 | 16.80 | 183,375 | -0.08(-0.45%) |
Aug 09, 2012 | 16.96 | 17.01 | 16.80 | 16.88 | 128,470 | -0.07(-0.40%) |
Aug 08, 2012 | 17.07 | 17.18 | 16.86 | 16.95 | 170,646 | -0.23(-1.33%) |
Aug 07, 2012 | 16.92 | 17.57 | 16.79 | 17.18 | 208,052 | +0.46(+2.74%) |
Aug 06, 2012 | 16.73 | 16.75 | 16.47 | 16.72 | 268,710 | -0.02(-0.10%) |
Aug 03, 2012 | 16.42 | 16.92 | 16.14 | 16.73 | 221,937 | +0.54(+3.35%) |
Aug 02, 2012 | 14.96 | 16.78 | 12.49 | 16.19 | 547,404 | +1.09(+7.24%) |
Aug 01, 2012 | 15.29 | 15.73 | 14.97 | 15.10 | 241,382 | -0.07(-0.45%) |
Jul 31, 2012 | 15.66 | 15.84 | 15.17 | 15.17 | 307,479 | -0.60(-3.82%) |
Jul 30, 2012 | 15.79 | 15.90 | 15.60 | 15.77 | 80,227 | -0.03(-0.21%) |
Jul 27, 2012 | 15.30 | 15.89 | 15.21 | 15.80 | 161,281 | +0.58(+3.78%) |
Jul 26, 2012 | 15.32 | 15.36 | 15.08 | 15.23 | 116,714 | +0.26(+1.76%) |
Jul 25, 2012 | 15.23 | 15.29 | 14.92 | 14.96 | 137,957 | -0.19(-1.23%) |
Jul 24, 2012 | 15.22 | 15.27 | 15.06 | 15.15 | 192,574 | -0.03(-0.17%) |
Jul 23, 2012 | 15.13 | 15.35 | 15.03 | 15.18 | 124,467 | -0.05(-0.33%) |
Jul 20, 2012 | 15.24 | 15.47 | 15.17 | 15.23 | 153,853 | -0.19(-1.21%) |
Jul 19, 2012 | 15.47 | 15.57 | 15.22 | 15.41 | 154,867 | -0.05(-0.33%) |
Jul 18, 2012 | 15.19 | 15.53 | 15.19 | 15.46 | 152,976 | +0.21(+1.39%) |
Jul 17, 2012 | 15.40 | 15.51 | 15.05 | 15.25 | 100,448 | +0.01(+0.06%) |
Jul 16, 2012 | 15.22 | 15.43 | 15.11 | 15.24 | 121,825 | -0.07(-0.44%) |
Jul 13, 2012 | 15.19 | 15.40 | 15.17 | 15.31 | 281,369 | +0.24(+1.57%) |
Jul 12, 2012 | 15.27 | 15.36 | 14.89 | 15.07 | 185,373 | -0.29(-1.88%) |
Jul 11, 2012 | 15.82 | 15.85 | 15.27 | 15.36 | 146,024 | -0.41(-2.58%) |
Jul 10, 2012 | 16.59 | 16.67 | 15.69 | 15.77 | 226,029 | -0.70(-4.27%) |
Jul 09, 2012 | 16.04 | 16.47 | 15.97 | 16.47 | 224,917 | +0.46(+2.86%) |
Jul 06, 2012 | 15.85 | 16.06 | 15.83 | 16.01 | 105,073 | -0.06(-0.37%) |
Jul 05, 2012 | 15.89 | 16.16 | 15.79 | 16.07 | 148,600 | +0.19(+1.23%) |
Jul 03, 2012 | 15.79 | 16.01 | 15.79 | 15.88 | 136,663 | +0.03(+0.21%) |