Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.36 | 24.74 | 23.40 | 24.52 | 968,206 | +0.19(+0.78%) |
Sep 27, 2012 | 23.50 | 24.72 | 23.09 | 24.33 | 105,364 | +0.85(+3.62%) |
Sep 26, 2012 | 22.27 | 23.51 | 22.07 | 23.48 | 90,828 | +0.79(+3.48%) |
Sep 25, 2012 | 22.84 | 22.95 | 22.52 | 22.69 | 66,408 | +0.09(+0.40%) |
Sep 24, 2012 | 22.76 | 22.76 | 22.50 | 22.60 | 82,451 | -0.13(-0.57%) |
Sep 21, 2012 | 22.96 | 22.99 | 22.60 | 22.73 | 66,499 | -0.03(-0.13%) |
Sep 20, 2012 | 22.93 | 23.00 | 22.66 | 22.76 | 34,820 | -0.24(-1.04%) |
Sep 19, 2012 | 22.97 | 23.16 | 22.52 | 23.00 | 72,944 | +0.17(+0.74%) |
Sep 18, 2012 | 22.60 | 22.97 | 22.57 | 22.83 | 122,534 | +0.33(+1.47%) |
Sep 17, 2012 | 23.69 | 23.74 | 22.43 | 22.50 | 89,763 | -1.19(-5.02%) |
Sep 14, 2012 | 23.76 | 23.93 | 22.72 | 23.69 | 62,639 | +0.03(+0.13%) |
Sep 13, 2012 | 23.68 | 23.68 | 22.90 | 23.66 | 34,912 | +0.19(+0.81%) |
Sep 12, 2012 | 23.75 | 24.20 | 23.26 | 23.47 | 36,923 | -0.21(-0.89%) |
Sep 11, 2012 | 22.97 | 23.87 | 22.97 | 23.68 | 25,315 | +0.81(+3.54%) |
Sep 10, 2012 | 23.80 | 24.19 | 21.84 | 22.87 | 150,786 | -0.95(-3.99%) |
Sep 07, 2012 | 23.05 | 24.30 | 23.05 | 23.82 | 233,226 | +0.75(+3.25%) |
Sep 06, 2012 | 22.00 | 23.23 | 21.90 | 23.07 | 139,706 | +1.32(+6.07%) |
Sep 05, 2012 | 21.07 | 21.95 | 20.98 | 21.75 | 77,644 | +0.70(+3.33%) |
Sep 04, 2012 | 20.99 | 21.20 | 20.55 | 21.05 | 130,011 | +0.43(+2.09%) |
Aug 31, 2012 | 21.20 | 21.20 | 19.90 | 20.62 | 71,043 | +0.09(+0.44%) |
Aug 30, 2012 | 19.52 | 21.60 | 19.27 | 20.53 | 184,372 | +1.28(+6.65%) |
Aug 29, 2012 | 18.70 | 19.25 | 18.40 | 19.25 | 48,384 | +0.75(+4.05%) |
Aug 27, 2012 | 18.39 | 18.50 | 17.94 | 18.50 | 23,447 | +0.53(+2.95%) |
Aug 24, 2012 | 17.84 | 18.31 | 17.84 | 17.97 | 45,320 | -0.02(-0.11%) |
Aug 23, 2012 | 17.40 | 17.99 | 17.01 | 17.99 | 21,437 | +0.69(+3.99%) |
Aug 22, 2012 | 17.40 | 17.97 | 16.66 | 17.30 | 36,463 | -0.11(-0.63%) |
Aug 21, 2012 | 17.23 | 17.45 | 17.21 | 17.41 | 31,175 | +0.28(+1.63%) |
Aug 20, 2012 | 17.39 | 17.39 | 16.55 | 17.13 | 81,789 | -0.40(-2.28%) |
Aug 17, 2012 | 17.41 | 17.73 | 17.27 | 17.53 | 91,821 | -0.03(-0.17%) |
Aug 16, 2012 | 17.67 | 17.89 | 16.62 | 17.56 | 98,651 | -0.05(-0.28%) |
Aug 15, 2012 | 18.74 | 18.74 | 17.20 | 17.61 | 130,639 | -1.06(-5.68%) |
Aug 14, 2012 | 19.17 | 19.17 | 18.60 | 18.67 | 76,951 | -0.22(-1.16%) |
Aug 13, 2012 | 19.70 | 19.70 | 18.54 | 18.89 | 187,750 | -0.80(-4.06%) |
Aug 10, 2012 | 19.20 | 19.69 | 19.09 | 19.69 | 20,376 | +0.23(+1.18%) |
Aug 09, 2012 | 19.15 | 19.49 | 18.80 | 19.46 | 55,183 | +0.44(+2.31%) |
Aug 08, 2012 | 19.10 | 19.10 | 18.70 | 19.02 | 92,330 | -0.08(-0.42%) |
Aug 07, 2012 | 18.75 | 19.29 | 18.68 | 19.10 | 86,373 | +0.44(+2.36%) |
Aug 06, 2012 | 18.57 | 18.98 | 18.29 | 18.66 | 113,580 | +0.36(+1.97%) |
Aug 03, 2012 | 18.10 | 18.50 | 18.10 | 18.30 | 40,657 | +0.38(+2.12%) |
Aug 02, 2012 | 17.35 | 18.47 | 17.02 | 17.92 | 99,744 | +0.39(+2.22%) |
Aug 01, 2012 | 17.75 | 17.98 | 17.00 | 17.53 | 87,686 | -0.16(-0.90%) |
Jul 31, 2012 | 17.68 | 18.44 | 17.00 | 17.69 | 150,572 | +0.04(+0.23%) |
Jul 30, 2012 | 17.45 | 17.85 | 17.40 | 17.65 | 88,656 | +0.53(+3.10%) |
Jul 27, 2012 | 17.50 | 17.78 | 16.79 | 17.12 | 134,742 | +0.41(+2.45%) |
Jul 26, 2012 | 17.34 | 17.34 | 16.00 | 16.71 | 245,241 | +0.89(+5.63%) |
Jul 25, 2012 | 15.15 | 16.00 | 15.00 | 15.82 | 487,704 | +0.76(+5.05%) |