Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.92 | 19.93 | 19.72 | 19.79 | 296,229 | -0.20(-0.99%) |
Sep 27, 2012 | 19.87 | 20.01 | 19.68 | 19.99 | 222,980 | +0.16(+0.81%) |
Sep 26, 2012 | 19.81 | 19.88 | 19.68 | 19.83 | 142,927 | +0.02(+0.11%) |
Sep 25, 2012 | 20.09 | 20.25 | 19.78 | 19.81 | 197,746 | -0.26(-1.27%) |
Sep 24, 2012 | 20.18 | 20.35 | 20.02 | 20.06 | 164,540 | -0.16(-0.79%) |
Sep 21, 2012 | 20.19 | 20.35 | 20.05 | 20.23 | 533,105 | +0.23(+1.14%) |
Sep 20, 2012 | 19.68 | 20.02 | 19.59 | 20.00 | 165,793 | +0.22(+1.10%) |
Sep 19, 2012 | 19.95 | 19.95 | 19.62 | 19.78 | 149,579 | -0.19(-0.95%) |
Sep 18, 2012 | 19.60 | 19.99 | 19.60 | 19.97 | 202,276 | +0.30(+1.51%) |
Sep 17, 2012 | 19.74 | 19.80 | 19.58 | 19.67 | 159,148 | -0.19(-0.94%) |
Sep 14, 2012 | 19.75 | 19.90 | 19.56 | 19.86 | 203,650 | +0.18(+0.90%) |
Sep 13, 2012 | 19.41 | 19.75 | 19.36 | 19.68 | 197,594 | +0.32(+1.64%) |
Sep 12, 2012 | 19.25 | 19.39 | 19.22 | 19.36 | 73,299 | +0.09(+0.48%) |
Sep 11, 2012 | 19.15 | 19.30 | 19.07 | 19.27 | 330,691 | +0.11(+0.57%) |
Sep 10, 2012 | 19.20 | 19.23 | 19.07 | 19.16 | 199,319 | -0.01(-0.05%) |
Sep 07, 2012 | 19.31 | 19.35 | 19.11 | 19.17 | 150,300 | -0.10(-0.49%) |
Sep 06, 2012 | 19.12 | 19.29 | 18.99 | 19.27 | 209,231 | +0.16(+0.85%) |
Sep 05, 2012 | 19.21 | 19.21 | 19.06 | 19.10 | 220,912 | -0.01(-0.08%) |
Sep 04, 2012 | 18.87 | 19.20 | 18.68 | 19.12 | 296,879 | +0.31(+1.63%) |
Aug 31, 2012 | 18.90 | 18.98 | 18.65 | 18.81 | 213,141 | +0.02(+0.09%) |
Aug 30, 2012 | 18.80 | 18.96 | 18.71 | 18.79 | 310,789 | -0.08(-0.41%) |
Aug 29, 2012 | 18.87 | 18.97 | 18.70 | 18.87 | 131,402 | +0.09(+0.46%) |
Aug 27, 2012 | 18.92 | 18.92 | 18.74 | 18.79 | 123,082 | -0.11(-0.56%) |
Aug 24, 2012 | 18.60 | 18.94 | 18.54 | 18.89 | 239,615 | +0.24(+1.27%) |
Aug 23, 2012 | 18.80 | 18.80 | 18.61 | 18.66 | 106,725 | -0.11(-0.60%) |
Aug 22, 2012 | 18.91 | 19.02 | 18.76 | 18.77 | 92,552 | -0.24(-1.27%) |
Aug 21, 2012 | 18.94 | 19.18 | 18.90 | 19.01 | 144,523 | +0.05(+0.26%) |
Aug 20, 2012 | 18.95 | 19.02 | 18.87 | 18.96 | 123,001 | -0.07(-0.34%) |
Aug 17, 2012 | 18.70 | 19.07 | 18.70 | 19.02 | 177,945 | +0.25(+1.35%) |
Aug 16, 2012 | 18.54 | 18.78 | 18.47 | 18.77 | 186,160 | +0.16(+0.87%) |
Aug 15, 2012 | 18.27 | 18.69 | 18.27 | 18.61 | 189,698 | +0.27(+1.45%) |
Aug 14, 2012 | 18.87 | 18.88 | 18.30 | 18.34 | 632,670 | -0.38(-2.02%) |
Aug 13, 2012 | 18.84 | 18.91 | 18.63 | 18.72 | 195,422 | -0.19(-0.98%) |
Aug 10, 2012 | 18.77 | 18.94 | 18.75 | 18.91 | 166,544 | +0.13(+0.71%) |
Aug 09, 2012 | 18.78 | 18.95 | 18.76 | 18.77 | 169,258 | -0.04(-0.20%) |
Aug 08, 2012 | 18.89 | 18.99 | 18.73 | 18.81 | 217,533 | -0.15(-0.79%) |
Aug 07, 2012 | 18.79 | 19.06 | 18.76 | 18.96 | 289,162 | +0.24(+1.28%) |
Aug 06, 2012 | 18.93 | 19.01 | 18.70 | 18.72 | 358,676 | -0.16(-0.86%) |
Aug 03, 2012 | 18.68 | 18.92 | 18.68 | 18.89 | 459,992 | +0.35(+1.90%) |
Aug 02, 2012 | 18.62 | 18.79 | 18.37 | 18.53 | 552,324 | -0.15(-0.81%) |
Aug 01, 2012 | 19.03 | 19.07 | 18.67 | 18.68 | 483,695 | -0.34(-1.80%) |
Jul 31, 2012 | 18.98 | 19.08 | 18.98 | 19.03 | 302,804 | +0.03(+0.14%) |
Jul 30, 2012 | 19.05 | 19.05 | 18.87 | 19.00 | 156,920 | -0.09(-0.45%) |
Jul 27, 2012 | 18.95 | 19.22 | 18.78 | 19.09 | 197,023 | +0.19(+1.02%) |
Jul 26, 2012 | 19.12 | 19.20 | 18.84 | 18.89 | 163,006 | -0.03(-0.17%) |
Jul 25, 2012 | 19.01 | 19.43 | 18.89 | 18.93 | 556,244 | +0.05(+0.28%) |
Jul 24, 2012 | 18.75 | 18.91 | 18.43 | 18.87 | 414,750 | +0.12(+0.63%) |
Jul 23, 2012 | 18.42 | 18.85 | 18.33 | 18.76 | 523,801 | +0.14(+0.73%) |
Jul 20, 2012 | 19.62 | 19.62 | 18.61 | 18.62 | 745,929 | -1.18(-5.94%) |
Jul 19, 2012 | 20.78 | 20.97 | 19.77 | 19.80 | 827,761 | -1.00(-4.82%) |
Jul 18, 2012 | 20.50 | 20.87 | 20.50 | 20.80 | 242,580 | +0.24(+1.15%) |
Jul 17, 2012 | 20.59 | 20.63 | 20.32 | 20.56 | 244,916 | -0.03(-0.16%) |
Jul 16, 2012 | 20.68 | 20.73 | 20.52 | 20.59 | 84,346 | -0.11(-0.51%) |
Jul 13, 2012 | 20.51 | 20.70 | 20.41 | 20.70 | 151,791 | +0.21(+1.01%) |
Jul 12, 2012 | 20.39 | 20.55 | 20.32 | 20.49 | 142,367 | -0.02(-0.09%) |
Jul 11, 2012 | 20.53 | 20.57 | 20.41 | 20.51 | 171,425 | -0.02(-0.10%) |
Jul 10, 2012 | 20.49 | 20.61 | 20.40 | 20.53 | 124,524 | +0.07(+0.36%) |
Jul 09, 2012 | 20.43 | 20.49 | 20.36 | 20.46 | 185,717 | -0.04(-0.17%) |
Jul 06, 2012 | 20.29 | 20.51 | 20.29 | 20.49 | 126,460 | +0.02(+0.12%) |
Jul 05, 2012 | 20.76 | 20.82 | 20.46 | 20.47 | 176,448 | -0.30(-1.44%) |
Jul 03, 2012 | 20.55 | 20.77 | 20.51 | 20.77 | 89,840 | +0.12(+0.60%) |