Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.00 | 19.20 | 18.10 | 18.98 | 11,007 | -0.02(-0.11%) |
Sep 27, 2012 | 18.76 | 19.00 | 18.66 | 19.00 | 5,523 | +0.25(+1.33%) |
Sep 26, 2012 | 18.44 | 18.75 | 18.25 | 18.75 | 13,567 | -0.07(-0.37%) |
Sep 25, 2012 | 19.18 | 19.18 | 18.71 | 18.82 | 7,168 | -0.38(-1.98%) |
Sep 24, 2012 | 19.17 | 19.30 | 19.11 | 19.20 | 1,874 | -0.05(-0.26%) |
Sep 21, 2012 | 19.65 | 19.65 | 19.25 | 19.25 | 37,653 | -0.35(-1.79%) |
Sep 20, 2012 | 19.61 | 19.65 | 19.50 | 19.60 | 3,481 | -0.12(-0.61%) |
Sep 19, 2012 | 19.76 | 19.88 | 19.72 | 19.72 | 5,092 | -0.08(-0.40%) |
Sep 18, 2012 | 19.80 | 19.80 | 19.80 | 19.80 | 1,678 | +0.00(+0.00%) |
Sep 17, 2012 | 19.85 | 19.85 | 19.80 | 19.80 | 9,494 | -0.06(-0.30%) |
Sep 14, 2012 | 19.81 | 19.86 | 19.81 | 19.86 | 1,276 | +0.06(+0.30%) |
Sep 13, 2012 | 19.80 | 19.85 | 19.80 | 19.80 | 2,607 | +0.00(+0.00%) |
Sep 12, 2012 | 19.89 | 19.89 | 19.80 | 19.80 | 25,922 | -0.15(-0.75%) |
Sep 11, 2012 | 19.94 | 19.95 | 19.80 | 19.95 | 2,574 | +0.10(+0.50%) |
Sep 10, 2012 | 19.88 | 19.88 | 19.70 | 19.85 | 8,305 | +0.34(+1.74%) |
Sep 07, 2012 | 19.40 | 19.60 | 19.36 | 19.51 | 5,654 | +0.11(+0.57%) |
Sep 06, 2012 | 19.63 | 19.63 | 19.40 | 19.40 | 3,222 | -0.25(-1.27%) |
Sep 05, 2012 | 19.76 | 20.00 | 19.50 | 19.65 | 5,567 | -0.11(-0.56%) |
Sep 04, 2012 | 20.00 | 20.00 | 19.76 | 19.76 | 4,943 | -0.25(-1.25%) |
Aug 31, 2012 | 20.01 | 20.01 | 20.01 | 0 | +0.06(+0.30%) | |
Aug 30, 2012 | 20.15 | 20.17 | 19.95 | 19.95 | 632 | -0.32(-1.58%) |
Aug 29, 2012 | 20.33 | 20.33 | 19.61 | 20.27 | 7,652 | +0.12(+0.60%) |
Aug 27, 2012 | 19.99 | 21.05 | 19.99 | 20.15 | 18,572 | +0.25(+1.26%) |
Aug 24, 2012 | 19.65 | 20.00 | 19.65 | 19.90 | 30,745 | +0.25(+1.27%) |
Aug 23, 2012 | 19.17 | 19.65 | 19.17 | 19.65 | 10,157 | +0.60(+3.15%) |
Aug 22, 2012 | 19.10 | 19.10 | 19.01 | 19.05 | 1,507 | -0.21(-1.09%) |
Aug 21, 2012 | 19.60 | 19.70 | 19.00 | 19.26 | 5,510 | -0.24(-1.23%) |
Aug 20, 2012 | 19.50 | 19.50 | 19.50 | 19.50 | 872 | +0.01(+0.05%) |
Aug 17, 2012 | 19.40 | 19.49 | 19.40 | 19.49 | 1,494 | +0.01(+0.05%) |
Aug 16, 2012 | 19.48 | 19.48 | 19.48 | 19.48 | 379 | -0.01(-0.05%) |
Aug 15, 2012 | 19.44 | 19.49 | 19.44 | 19.49 | 1,690 | +0.15(+0.78%) |
Aug 14, 2012 | 19.49 | 19.49 | 19.00 | 19.34 | 2,219 | +0.21(+1.10%) |
Aug 13, 2012 | 19.15 | 19.15 | 19.10 | 19.13 | 1,702 | +0.08(+0.42%) |
Aug 11, 2012 | 18.96 | 19.05 | 18.96 | 19.05 | 1,230 | +0.00(+0.00%) |
Aug 10, 2012 | 18.96 | 19.05 | 18.96 | 19.05 | 1,230 | +0.09(+0.47%) |
Aug 09, 2012 | 18.61 | 18.96 | 18.61 | 18.96 | 1,293 | +0.41(+2.21%) |
Aug 08, 2012 | 19.36 | 19.36 | 18.55 | 18.55 | 2,718 | -0.80(-4.13%) |
Aug 07, 2012 | 19.60 | 19.60 | 19.35 | 19.35 | 4,567 | -0.10(-0.51%) |
Aug 03, 2012 | 19.45 | 19.45 | 19.45 | 0 | +0.12(+0.62%) | |
Aug 02, 2012 | 19.30 | 19.35 | 19.21 | 19.33 | 7,965 | -0.27(-1.38%) |
Aug 01, 2012 | 19.80 | 19.80 | 19.40 | 19.60 | 8,220 | -0.10(-0.51%) |
Jul 31, 2012 | 19.51 | 19.70 | 19.35 | 19.70 | 8,262 | +0.00(+0.00%) |
Jul 30, 2012 | 20.00 | 20.00 | 19.27 | 19.70 | 7,014 | +0.95(+5.07%) |
Jul 27, 2012 | 18.49 | 18.75 | 18.45 | 18.75 | 13,887 | +0.30(+1.63%) |
Jul 26, 2012 | 18.22 | 18.45 | 18.22 | 18.45 | 11,375 | +0.15(+0.82%) |
Jul 25, 2012 | 18.26 | 18.30 | 18.18 | 18.30 | 27,220 | +0.00(+0.00%) |
Jul 24, 2012 | 18.30 | 18.34 | 18.30 | 18.30 | 5,814 | -0.05(-0.27%) |
Jul 23, 2012 | 17.82 | 18.38 | 17.75 | 18.35 | 20,349 | +0.45(+2.51%) |
Jul 20, 2012 | 17.46 | 17.93 | 17.46 | 17.90 | 32,867 | +0.45(+2.58%) |
Jul 19, 2012 | 17.56 | 17.65 | 17.40 | 17.45 | 13,937 | -0.01(-0.06%) |
Jul 18, 2012 | 17.40 | 17.46 | 17.40 | 17.46 | 1,377 | +0.16(+0.92%) |
Jul 17, 2012 | 17.34 | 17.40 | 17.30 | 17.30 | 53,271 | +0.00(+0.00%) |
Jul 16, 2012 | 17.18 | 17.30 | 17.18 | 17.30 | 2,651 | +0.00(+0.00%) |
Jul 13, 2012 | 17.29 | 17.35 | 17.26 | 17.30 | 22,072 | +0.04(+0.23%) |
Jul 12, 2012 | 17.38 | 17.40 | 17.26 | 17.26 | 11,047 | -0.21(-1.20%) |
Jul 11, 2012 | 17.52 | 17.60 | 17.30 | 17.47 | 30,990 | -0.03(-0.17%) |
Jul 10, 2012 | 17.49 | 17.74 | 17.43 | 17.50 | 7,566 | +0.07(+0.40%) |
Jul 09, 2012 | 17.30 | 17.50 | 17.05 | 17.43 | 7,225 | +0.11(+0.64%) |
Jul 06, 2012 | 17.15 | 17.46 | 16.80 | 17.32 | 18,027 | +0.07(+0.41%) |
Jul 05, 2012 | 16.85 | 17.25 | 16.85 | 17.25 | 23,088 | +0.50(+2.99%) |
Jul 04, 2012 | 16.96 | 16.96 | 16.51 | 16.75 | 11,551 | -0.26(-1.53%) |