Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.20 | 18.30 | 17.96 | 18.23 | 900,705 | -0.08(-0.42%) |
Sep 27, 2012 | 18.24 | 18.32 | 18.03 | 18.31 | 833,638 | +0.16(+0.89%) |
Sep 26, 2012 | 18.36 | 18.45 | 18.02 | 18.14 | 1,518,692 | -0.30(-1.65%) |
Sep 25, 2012 | 18.85 | 18.96 | 18.37 | 18.45 | 865,679 | -0.34(-1.82%) |
Sep 24, 2012 | 18.80 | 18.93 | 18.49 | 18.79 | 951,287 | -0.04(-0.23%) |
Sep 21, 2012 | 18.83 | 19.05 | 18.74 | 18.83 | 2,696,411 | +0.08(+0.41%) |
Sep 20, 2012 | 18.99 | 18.99 | 18.70 | 18.76 | 755,870 | -0.30(-1.56%) |
Sep 19, 2012 | 19.07 | 19.30 | 18.92 | 19.05 | 844,109 | -0.04(-0.22%) |
Sep 18, 2012 | 19.22 | 19.27 | 19.09 | 19.10 | 550,328 | -0.15(-0.80%) |
Sep 17, 2012 | 19.29 | 19.39 | 19.13 | 19.25 | 916,557 | -0.16(-0.83%) |
Sep 14, 2012 | 18.98 | 19.43 | 18.94 | 19.41 | 1,034,697 | +0.48(+2.56%) |
Sep 13, 2012 | 18.74 | 19.04 | 18.62 | 18.93 | 957,040 | +0.19(+1.00%) |
Sep 12, 2012 | 18.77 | 18.88 | 18.65 | 18.74 | 578,293 | +0.00(+0.00%) |
Sep 11, 2012 | 18.77 | 18.82 | 18.31 | 18.74 | 783,590 | -0.07(-0.36%) |
Sep 10, 2012 | 18.88 | 18.96 | 17.93 | 18.81 | 548,659 | -0.22(-1.16%) |
Sep 07, 2012 | 18.98 | 19.09 | 18.83 | 19.03 | 597,014 | +0.05(+0.27%) |
Sep 06, 2012 | 18.65 | 18.99 | 18.60 | 18.98 | 1,898,384 | +0.48(+2.62%) |
Sep 05, 2012 | 18.63 | 18.70 | 18.46 | 18.49 | 850,675 | -0.17(-0.91%) |
Sep 04, 2012 | 18.53 | 18.68 | 18.35 | 18.66 | 781,888 | +0.17(+0.92%) |
Aug 31, 2012 | 18.49 | 18.66 | 18.42 | 18.49 | 786,783 | +0.06(+0.32%) |
Aug 30, 2012 | 18.54 | 18.54 | 18.34 | 18.43 | 565,140 | -0.20(-1.10%) |
Aug 29, 2012 | 18.65 | 18.70 | 18.57 | 18.64 | 588,448 | -0.02(-0.09%) |
Aug 27, 2012 | 18.71 | 18.77 | 18.57 | 18.65 | 766,629 | -0.06(-0.32%) |
Aug 24, 2012 | 18.69 | 18.82 | 18.63 | 18.71 | 781,156 | -0.04(-0.23%) |
Aug 23, 2012 | 18.77 | 18.83 | 18.67 | 18.76 | 783,483 | -0.04(-0.23%) |
Aug 22, 2012 | 18.86 | 18.88 | 18.64 | 18.80 | 941,180 | -0.13(-0.67%) |
Aug 21, 2012 | 18.71 | 19.08 | 18.65 | 18.93 | 1,512,604 | +0.25(+1.32%) |
Aug 20, 2012 | 18.55 | 18.71 | 18.48 | 18.68 | 943,112 | +0.07(+0.37%) |
Aug 17, 2012 | 18.44 | 18.64 | 18.34 | 18.61 | 525,215 | +0.06(+0.32%) |
Aug 16, 2012 | 18.24 | 18.60 | 18.19 | 18.55 | 874,870 | +0.37(+2.01%) |
Aug 15, 2012 | 18.05 | 18.24 | 17.99 | 18.19 | 716,074 | +0.09(+0.47%) |
Aug 14, 2012 | 18.23 | 18.26 | 18.02 | 18.10 | 721,919 | -0.07(-0.37%) |
Aug 13, 2012 | 18.21 | 18.21 | 17.94 | 18.17 | 1,047,979 | -0.03(-0.14%) |
Aug 10, 2012 | 18.29 | 18.32 | 18.12 | 18.20 | 683,652 | -0.13(-0.70%) |
Aug 09, 2012 | 18.39 | 18.43 | 18.16 | 18.32 | 771,553 | -0.11(-0.60%) |
Aug 08, 2012 | 18.31 | 18.50 | 18.28 | 18.43 | 429,419 | -0.06(-0.32%) |
Aug 07, 2012 | 18.38 | 18.60 | 18.25 | 18.49 | 716,823 | +0.19(+1.02%) |
Aug 06, 2012 | 18.28 | 18.44 | 18.19 | 18.31 | 669,827 | +0.07(+0.37%) |
Aug 03, 2012 | 18.09 | 18.32 | 17.95 | 18.24 | 678,283 | +0.50(+2.83%) |
Aug 02, 2012 | 17.75 | 17.91 | 17.50 | 17.74 | 647,459 | -0.21(-1.18%) |
Aug 01, 2012 | 18.08 | 18.10 | 17.85 | 17.95 | 709,376 | -0.06(-0.33%) |
Jul 31, 2012 | 18.09 | 18.14 | 17.95 | 18.01 | 915,159 | -0.09(-0.52%) |
Jul 30, 2012 | 18.37 | 18.45 | 18.03 | 18.10 | 1,060,655 | -0.30(-1.64%) |
Jul 27, 2012 | 17.90 | 18.51 | 17.90 | 18.40 | 1,808,599 | +0.59(+3.32%) |
Jul 26, 2012 | 17.49 | 17.85 | 17.46 | 17.81 | 1,676,316 | +0.62(+3.61%) |
Jul 25, 2012 | 17.18 | 17.34 | 17.09 | 17.19 | 1,079,540 | +0.03(+0.20%) |
Jul 24, 2012 | 17.34 | 17.38 | 17.01 | 17.16 | 1,025,145 | -0.21(-1.22%) |
Jul 23, 2012 | 17.33 | 17.48 | 17.08 | 17.37 | 1,272,186 | -0.26(-1.49%) |
Jul 20, 2012 | 17.83 | 17.92 | 17.57 | 17.63 | 11,526,044 | -0.45(-2.49%) |
Jul 19, 2012 | 18.01 | 18.16 | 17.84 | 18.09 | 1,779,097 | +0.08(+0.42%) |
Jul 18, 2012 | 16.82 | 18.10 | 16.72 | 18.01 | 3,651,563 | +1.10(+6.49%) |
Jul 17, 2012 | 17.22 | 17.38 | 16.88 | 16.91 | 2,149,053 | -0.24(-1.39%) |
Jul 16, 2012 | 17.06 | 17.21 | 16.89 | 17.15 | 1,370,795 | +0.14(+0.80%) |
Jul 13, 2012 | 16.89 | 17.06 | 16.86 | 17.01 | 1,142,648 | +0.14(+0.81%) |
Jul 12, 2012 | 16.72 | 16.97 | 16.55 | 16.88 | 1,016,681 | -0.03(-0.20%) |
Jul 11, 2012 | 16.87 | 16.95 | 16.77 | 16.91 | 1,087,770 | +0.03(+0.15%) |
Jul 10, 2012 | 16.72 | 17.05 | 16.71 | 16.89 | 1,344,900 | +0.34(+2.06%) |
Jul 09, 2012 | 16.58 | 16.67 | 16.42 | 16.55 | 629,274 | -0.09(-0.51%) |
Jul 06, 2012 | 16.66 | 16.68 | 16.52 | 16.63 | 388,569 | -0.17(-1.01%) |
Jul 05, 2012 | 16.79 | 16.88 | 16.61 | 16.80 | 828,212 | -0.14(-0.80%) |
Jul 03, 2012 | 16.84 | 17.01 | 16.84 | 16.94 | 399,874 | +0.04(+0.25%) |