Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.07 | 19.20 | 18.95 | 19.17 | 247,681 | +0.11(+0.56%) |
Sep 27, 2012 | 19.03 | 19.07 | 18.95 | 19.07 | 281,481 | +0.07(+0.39%) |
Sep 26, 2012 | 18.78 | 19.01 | 18.60 | 18.99 | 338,526 | +0.20(+1.05%) |
Sep 25, 2012 | 18.66 | 18.86 | 18.64 | 18.79 | 309,542 | +0.18(+0.95%) |
Sep 24, 2012 | 18.37 | 18.66 | 18.35 | 18.62 | 307,718 | +0.25(+1.35%) |
Sep 21, 2012 | 18.83 | 18.87 | 18.33 | 18.37 | 1,185,124 | -0.25(-1.35%) |
Sep 20, 2012 | 18.41 | 18.71 | 18.41 | 18.62 | 295,149 | +0.04(+0.20%) |
Sep 19, 2012 | 18.54 | 18.69 | 18.41 | 18.58 | 277,072 | +0.02(+0.11%) |
Sep 18, 2012 | 18.37 | 18.58 | 18.33 | 18.56 | 279,151 | +0.19(+1.03%) |
Sep 17, 2012 | 18.48 | 18.48 | 18.18 | 18.37 | 329,840 | +0.13(+0.70%) |
Sep 14, 2012 | 17.73 | 18.30 | 17.65 | 18.24 | 393,215 | +0.50(+2.82%) |
Sep 13, 2012 | 17.67 | 17.79 | 17.41 | 17.74 | 263,518 | +0.04(+0.23%) |
Sep 12, 2012 | 17.50 | 17.77 | 17.46 | 17.70 | 296,457 | +0.18(+1.04%) |
Sep 11, 2012 | 17.24 | 17.53 | 17.23 | 17.52 | 455,389 | +0.10(+0.59%) |
Sep 10, 2012 | 17.60 | 17.64 | 17.39 | 17.42 | 193,896 | -0.19(-1.06%) |
Sep 07, 2012 | 17.74 | 17.76 | 17.55 | 17.60 | 194,126 | -0.12(-0.70%) |
Sep 06, 2012 | 17.62 | 17.81 | 17.57 | 17.73 | 434,088 | +0.09(+0.54%) |
Sep 05, 2012 | 17.73 | 17.78 | 17.61 | 17.63 | 215,233 | -0.12(-0.65%) |
Sep 04, 2012 | 17.91 | 17.91 | 17.70 | 17.75 | 207,792 | -0.06(-0.35%) |
Aug 31, 2012 | 17.83 | 17.84 | 17.66 | 17.81 | 622,793 | +0.07(+0.40%) |
Aug 30, 2012 | 17.74 | 17.89 | 17.63 | 17.74 | 468,246 | -0.06(-0.32%) |
Aug 29, 2012 | 17.96 | 18.00 | 17.67 | 17.80 | 311,308 | +0.06(+0.35%) |
Aug 27, 2012 | 17.81 | 17.86 | 17.55 | 17.74 | 120,929 | -0.06(-0.32%) |
Aug 24, 2012 | 17.77 | 17.79 | 17.56 | 17.79 | 127,430 | +0.04(+0.23%) |
Aug 23, 2012 | 17.91 | 17.99 | 17.61 | 17.75 | 119,979 | -0.12(-0.67%) |
Aug 22, 2012 | 17.77 | 17.92 | 17.65 | 17.87 | 165,599 | +0.07(+0.42%) |
Aug 21, 2012 | 17.80 | 17.86 | 17.69 | 17.80 | 214,998 | -0.06(-0.32%) |
Aug 20, 2012 | 17.85 | 17.92 | 17.73 | 17.86 | 94,156 | -0.11(-0.62%) |
Aug 17, 2012 | 18.07 | 18.16 | 17.80 | 17.97 | 124,514 | -0.04(-0.21%) |
Aug 16, 2012 | 17.88 | 18.19 | 17.76 | 18.00 | 182,506 | +0.17(+0.95%) |
Aug 15, 2012 | 18.14 | 18.14 | 17.69 | 17.83 | 138,807 | -0.20(-1.10%) |
Aug 14, 2012 | 17.98 | 18.34 | 17.88 | 18.03 | 207,572 | +0.17(+0.95%) |
Aug 13, 2012 | 18.24 | 18.43 | 17.80 | 17.86 | 227,024 | -0.36(-1.99%) |
Aug 10, 2012 | 17.82 | 18.25 | 17.82 | 18.23 | 177,725 | +0.31(+1.73%) |
Aug 09, 2012 | 17.59 | 18.00 | 17.59 | 17.92 | 199,881 | +0.26(+1.50%) |
Aug 08, 2012 | 17.69 | 17.74 | 17.50 | 17.65 | 323,082 | -0.26(-1.43%) |
Aug 07, 2012 | 17.94 | 17.96 | 17.62 | 17.91 | 259,778 | +0.02(+0.12%) |
Aug 06, 2012 | 17.89 | 17.95 | 17.31 | 17.89 | 283,055 | -0.12(-0.69%) |
Aug 03, 2012 | 17.83 | 18.08 | 17.17 | 18.01 | 329,077 | +0.25(+1.42%) |
Aug 02, 2012 | 17.80 | 17.92 | 17.68 | 17.76 | 422,721 | -0.16(-0.91%) |
Aug 01, 2012 | 17.45 | 18.18 | 17.33 | 17.92 | 333,915 | +0.59(+3.42%) |
Jul 31, 2012 | 16.74 | 17.33 | 16.71 | 17.33 | 361,656 | +0.61(+3.67%) |
Jul 30, 2012 | 16.71 | 16.87 | 16.65 | 16.72 | 153,382 | +0.01(+0.05%) |
Jul 27, 2012 | 16.88 | 16.88 | 16.52 | 16.71 | 157,207 | +0.00(+0.02%) |
Jul 26, 2012 | 16.96 | 17.00 | 16.24 | 16.70 | 578,192 | -0.11(-0.68%) |
Jul 25, 2012 | 17.14 | 17.20 | 16.78 | 16.82 | 402,869 | -0.39(-2.29%) |
Jul 24, 2012 | 17.29 | 17.41 | 17.15 | 17.21 | 308,742 | -0.09(-0.49%) |
Jul 23, 2012 | 17.04 | 17.39 | 16.87 | 17.30 | 225,343 | +0.03(+0.16%) |
Jul 20, 2012 | 17.48 | 17.48 | 17.23 | 17.27 | 126,118 | -0.25(-1.42%) |
Jul 19, 2012 | 17.73 | 17.87 | 17.46 | 17.52 | 159,620 | -0.15(-0.83%) |
Jul 18, 2012 | 17.35 | 17.87 | 17.35 | 17.66 | 240,727 | +0.27(+1.54%) |
Jul 17, 2012 | 16.91 | 17.46 | 16.91 | 17.39 | 285,464 | +0.47(+2.76%) |
Jul 16, 2012 | 17.09 | 17.33 | 16.85 | 16.93 | 227,507 | -0.24(-1.40%) |
Jul 13, 2012 | 17.01 | 17.28 | 16.96 | 17.17 | 191,961 | +0.16(+0.96%) |
Jul 12, 2012 | 16.64 | 17.07 | 16.57 | 17.00 | 175,243 | +0.19(+1.14%) |
Jul 11, 2012 | 16.54 | 16.96 | 16.35 | 16.81 | 238,046 | +0.20(+1.22%) |
Jul 10, 2012 | 16.89 | 16.89 | 16.45 | 16.61 | 122,087 | -0.24(-1.45%) |
Jul 09, 2012 | 16.63 | 16.92 | 16.50 | 16.85 | 191,479 | +0.20(+1.17%) |
Jul 06, 2012 | 16.44 | 16.67 | 16.37 | 16.66 | 158,056 | -0.05(-0.29%) |
Jul 05, 2012 | 16.80 | 16.84 | 16.56 | 16.71 | 162,031 | -0.18(-1.08%) |
Jul 03, 2012 | 16.90 | 16.92 | 16.56 | 16.89 | 116,298 | -0.00(-0.02%) |