Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.97 | 18.13 | 17.87 | 17.99 | 56,764 | -0.04(-0.22%) |
Sep 27, 2012 | 18.15 | 18.19 | 18.00 | 18.03 | 64,824 | -0.11(-0.58%) |
Sep 26, 2012 | 18.14 | 18.18 | 18.02 | 18.14 | 47,935 | +0.07(+0.37%) |
Sep 25, 2012 | 18.05 | 18.18 | 18.03 | 18.07 | 80,409 | +0.04(+0.22%) |
Sep 24, 2012 | 17.90 | 18.07 | 17.75 | 18.03 | 46,632 | +0.20(+1.11%) |
Sep 21, 2012 | 17.84 | 17.91 | 17.66 | 17.83 | 96,580 | +0.16(+0.90%) |
Sep 20, 2012 | 17.73 | 17.79 | 17.55 | 17.68 | 33,038 | -0.12(-0.67%) |
Sep 19, 2012 | 17.72 | 17.90 | 17.69 | 17.79 | 53,997 | +0.07(+0.37%) |
Sep 18, 2012 | 17.67 | 17.75 | 17.58 | 17.73 | 62,216 | -0.01(-0.04%) |
Sep 17, 2012 | 17.81 | 17.81 | 17.63 | 17.73 | 35,265 | -0.06(-0.33%) |
Sep 14, 2012 | 17.87 | 17.88 | 17.72 | 17.79 | 57,472 | -0.04(-0.22%) |
Sep 13, 2012 | 17.63 | 17.97 | 17.61 | 17.83 | 96,922 | +0.16(+0.90%) |
Sep 12, 2012 | 17.64 | 17.71 | 17.42 | 17.68 | 60,115 | +0.03(+0.19%) |
Sep 11, 2012 | 17.73 | 17.73 | 17.52 | 17.64 | 70,022 | -0.10(-0.56%) |
Sep 10, 2012 | 17.68 | 17.75 | 17.52 | 17.74 | 57,000 | +0.09(+0.52%) |
Sep 07, 2012 | 17.71 | 17.71 | 17.49 | 17.65 | 117,455 | +0.01(+0.08%) |
Sep 06, 2012 | 17.46 | 17.64 | 17.36 | 17.64 | 156,784 | +0.18(+1.06%) |
Sep 05, 2012 | 17.58 | 17.58 | 17.39 | 17.45 | 68,635 | -0.03(-0.19%) |
Sep 04, 2012 | 17.40 | 17.55 | 17.34 | 17.48 | 63,230 | +0.03(+0.19%) |
Aug 31, 2012 | 17.62 | 17.62 | 17.42 | 17.45 | 53,203 | -0.06(-0.34%) |
Aug 30, 2012 | 17.64 | 17.64 | 17.46 | 17.51 | 38,695 | -0.13(-0.75%) |
Aug 29, 2012 | 17.68 | 17.76 | 17.62 | 17.64 | 35,220 | -0.11(-0.60%) |
Aug 27, 2012 | 17.79 | 17.87 | 17.68 | 17.75 | 41,521 | -0.02(-0.11%) |
Aug 24, 2012 | 17.70 | 17.84 | 17.66 | 17.77 | 18,488 | +0.08(+0.45%) |
Aug 23, 2012 | 17.73 | 17.81 | 17.66 | 17.69 | 84,343 | -0.08(-0.45%) |
Aug 22, 2012 | 17.83 | 17.91 | 17.68 | 17.77 | 68,479 | -0.11(-0.63%) |
Aug 21, 2012 | 18.05 | 18.08 | 17.85 | 17.88 | 52,561 | -0.16(-0.88%) |
Aug 20, 2012 | 17.98 | 18.11 | 17.88 | 18.04 | 54,411 | -0.05(-0.29%) |
Aug 17, 2012 | 18.05 | 18.12 | 17.93 | 18.09 | 121,507 | +0.01(+0.07%) |
Aug 16, 2012 | 17.93 | 18.11 | 17.84 | 18.08 | 87,803 | +0.16(+0.89%) |
Aug 15, 2012 | 17.97 | 17.98 | 17.81 | 17.92 | 35,704 | -0.05(-0.26%) |
Aug 14, 2012 | 17.97 | 18.11 | 17.79 | 17.97 | 81,766 | +0.07(+0.41%) |
Aug 13, 2012 | 17.73 | 17.93 | 17.62 | 17.89 | 79,468 | +0.06(+0.33%) |
Aug 10, 2012 | 17.81 | 17.99 | 17.78 | 17.83 | 55,239 | -0.05(-0.30%) |
Aug 09, 2012 | 17.81 | 17.97 | 17.78 | 17.89 | 40,555 | +0.04(+0.22%) |
Aug 08, 2012 | 17.73 | 17.88 | 17.66 | 17.85 | 63,434 | +0.09(+0.52%) |
Aug 07, 2012 | 17.92 | 17.93 | 17.66 | 17.75 | 110,958 | -0.11(-0.63%) |
Aug 06, 2012 | 17.73 | 17.99 | 17.69 | 17.87 | 148,048 | +0.18(+1.01%) |
Aug 03, 2012 | 17.57 | 17.77 | 17.44 | 17.69 | 118,256 | +0.24(+1.36%) |
Aug 02, 2012 | 17.52 | 17.52 | 17.34 | 17.45 | 70,273 | -0.13(-0.75%) |
Aug 01, 2012 | 17.64 | 17.83 | 17.58 | 17.58 | 145,048 | +0.03(+0.15%) |
Jul 31, 2012 | 17.59 | 17.87 | 17.52 | 17.56 | 195,065 | -0.03(-0.19%) |
Jul 30, 2012 | 17.43 | 17.64 | 17.40 | 17.59 | 101,404 | +0.16(+0.93%) |
Jul 27, 2012 | 17.24 | 17.60 | 17.19 | 17.43 | 180,720 | +0.25(+1.44%) |
Jul 26, 2012 | 17.55 | 17.57 | 17.17 | 17.18 | 169,353 | -0.25(-1.42%) |
Jul 25, 2012 | 17.81 | 18.09 | 17.38 | 17.43 | 149,509 | -0.42(-2.34%) |
Jul 24, 2012 | 18.01 | 18.14 | 17.81 | 17.85 | 117,633 | -0.15(-0.83%) |
Jul 23, 2012 | 17.86 | 18.07 | 17.78 | 18.00 | 112,813 | +0.01(+0.04%) |
Jul 20, 2012 | 18.01 | 18.13 | 17.88 | 17.99 | 135,508 | -0.07(-0.36%) |
Jul 19, 2012 | 18.14 | 18.26 | 18.03 | 18.05 | 51,764 | -0.08(-0.47%) |
Jul 18, 2012 | 18.14 | 18.20 | 18.01 | 18.14 | 60,242 | -0.02(-0.11%) |
Jul 17, 2012 | 18.21 | 18.26 | 18.00 | 18.16 | 100,359 | +0.04(+0.22%) |
Jul 16, 2012 | 17.98 | 18.16 | 17.91 | 18.12 | 69,771 | +0.06(+0.33%) |
Jul 13, 2012 | 18.01 | 18.17 | 17.85 | 18.06 | 256,073 | +0.06(+0.33%) |
Jul 12, 2012 | 17.98 | 18.05 | 17.84 | 18.00 | 81,662 | +0.01(+0.04%) |
Jul 11, 2012 | 17.88 | 18.00 | 17.75 | 18.00 | 133,526 | +0.20(+1.10%) |
Jul 10, 2012 | 17.74 | 17.90 | 17.62 | 17.80 | 73,103 | +0.14(+0.78%) |
Jul 09, 2012 | 17.64 | 17.70 | 17.45 | 17.66 | 61,663 | +0.04(+0.22%) |
Jul 06, 2012 | 17.60 | 17.70 | 17.53 | 17.62 | 61,228 | -0.07(-0.41%) |
Jul 05, 2012 | 17.68 | 17.77 | 17.65 | 17.70 | 55,410 | +0.01(+0.07%) |
Jul 03, 2012 | 17.57 | 17.77 | 17.56 | 17.68 | 68,013 | +0.07(+0.41%) |