Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.26 | 16.28 | 16.00 | 16.18 | 44,563 | -0.14(-0.86%) |
Sep 27, 2012 | 16.17 | 16.37 | 16.15 | 16.32 | 51,866 | +0.18(+1.12%) |
Sep 26, 2012 | 16.32 | 16.34 | 16.05 | 16.14 | 38,542 | -0.18(-1.10%) |
Sep 25, 2012 | 16.91 | 17.04 | 16.31 | 16.32 | 63,198 | -0.54(-3.20%) |
Sep 24, 2012 | 16.63 | 16.93 | 16.52 | 16.86 | 59,944 | +0.17(+1.02%) |
Sep 21, 2012 | 17.78 | 17.84 | 16.64 | 16.69 | 161,358 | -0.92(-5.22%) |
Sep 20, 2012 | 18.11 | 18.11 | 17.59 | 17.61 | 37,592 | -0.65(-3.56%) |
Sep 19, 2012 | 18.07 | 18.42 | 18.07 | 18.26 | 29,057 | +0.18(+1.00%) |
Sep 18, 2012 | 18.34 | 18.35 | 17.77 | 18.08 | 67,395 | -0.34(-1.85%) |
Sep 17, 2012 | 18.77 | 18.77 | 18.34 | 18.42 | 31,972 | -0.41(-2.18%) |
Sep 14, 2012 | 18.85 | 18.99 | 18.79 | 18.83 | 175,338 | +0.00(+0.00%) |
Sep 13, 2012 | 18.96 | 19.01 | 18.75 | 18.83 | 250,356 | -0.29(-1.52%) |
Sep 12, 2012 | 18.30 | 19.13 | 18.30 | 19.12 | 84,480 | +0.76(+4.14%) |
Sep 11, 2012 | 18.31 | 18.38 | 18.25 | 18.36 | 295,448 | -0.05(-0.27%) |
Sep 10, 2012 | 17.93 | 18.43 | 17.91 | 18.41 | 146,841 | +0.50(+2.79%) |
Sep 07, 2012 | 17.93 | 17.95 | 17.80 | 17.91 | 221,862 | +0.06(+0.34%) |
Sep 06, 2012 | 17.87 | 17.89 | 17.62 | 17.85 | 140,851 | +0.06(+0.34%) |
Sep 05, 2012 | 17.58 | 17.83 | 17.46 | 17.79 | 122,984 | +0.23(+1.31%) |
Sep 04, 2012 | 17.43 | 17.62 | 17.39 | 17.56 | 230,520 | +0.08(+0.46%) |
Aug 31, 2012 | 17.44 | 17.58 | 17.27 | 17.48 | 174,324 | +0.20(+1.16%) |
Aug 30, 2012 | 17.14 | 17.33 | 17.14 | 17.28 | 69,006 | +0.02(+0.12%) |
Aug 29, 2012 | 17.01 | 17.26 | 17.00 | 17.26 | 62,547 | +0.54(+3.23%) |
Aug 27, 2012 | 17.00 | 17.13 | 16.69 | 16.72 | 16,534 | -0.26(-1.53%) |
Aug 24, 2012 | 17.22 | 17.28 | 16.92 | 16.98 | 39,897 | -0.29(-1.68%) |
Aug 23, 2012 | 17.70 | 17.70 | 17.18 | 17.27 | 20,016 | -0.46(-2.59%) |
Aug 22, 2012 | 17.53 | 17.82 | 17.50 | 17.73 | 71,496 | +0.17(+0.97%) |
Aug 21, 2012 | 17.95 | 17.97 | 17.52 | 17.56 | 53,040 | -0.38(-2.12%) |
Aug 20, 2012 | 17.95 | 17.95 | 17.72 | 17.94 | 38,809 | -0.03(-0.17%) |
Aug 17, 2012 | 18.07 | 18.08 | 17.92 | 17.97 | 42,608 | -0.13(-0.72%) |
Aug 16, 2012 | 17.61 | 18.11 | 17.55 | 18.10 | 113,573 | +0.53(+3.02%) |
Aug 15, 2012 | 17.59 | 17.82 | 17.53 | 17.57 | 48,886 | -0.03(-0.17%) |
Aug 14, 2012 | 17.62 | 17.75 | 17.50 | 17.60 | 344,401 | +0.12(+0.69%) |
Aug 13, 2012 | 17.28 | 17.51 | 16.77 | 17.48 | 174,955 | +0.22(+1.27%) |
Aug 10, 2012 | 17.62 | 17.68 | 17.16 | 17.26 | 126,118 | -0.44(-2.49%) |
Aug 09, 2012 | 17.93 | 17.96 | 17.67 | 17.70 | 206,281 | -0.21(-1.17%) |
Aug 08, 2012 | 18.00 | 18.01 | 17.65 | 17.91 | 27,703 | -0.12(-0.67%) |
Aug 07, 2012 | 18.18 | 18.19 | 17.97 | 18.03 | 72,868 | -0.05(-0.28%) |
Aug 06, 2012 | 18.00 | 18.34 | 17.96 | 18.08 | 78,895 | +0.14(+0.78%) |
Aug 03, 2012 | 17.08 | 17.95 | 17.00 | 17.94 | 92,381 | +1.13(+6.72%) |
Aug 02, 2012 | 16.68 | 17.03 | 16.00 | 16.81 | 131,668 | +0.08(+0.48%) |
Aug 01, 2012 | 17.48 | 17.52 | 16.45 | 16.73 | 130,771 | -0.74(-4.24%) |
Jul 31, 2012 | 17.25 | 17.61 | 17.21 | 17.47 | 157,212 | +0.19(+1.10%) |
Jul 30, 2012 | 17.53 | 17.80 | 17.16 | 17.28 | 37,996 | -0.28(-1.59%) |
Jul 27, 2012 | 16.68 | 17.71 | 16.68 | 17.56 | 64,624 | +1.01(+6.10%) |
Jul 26, 2012 | 16.50 | 16.61 | 16.39 | 16.55 | 68,720 | +0.26(+1.60%) |
Jul 25, 2012 | 16.26 | 16.37 | 16.08 | 16.29 | 73,117 | +0.12(+0.74%) |
Jul 24, 2012 | 16.65 | 16.65 | 16.11 | 16.17 | 79,219 | -0.49(-2.94%) |
Jul 23, 2012 | 16.88 | 16.89 | 16.64 | 16.66 | 37,180 | -0.45(-2.63%) |
Jul 20, 2012 | 17.04 | 17.22 | 17.03 | 17.11 | 79,167 | -0.05(-0.29%) |
Jul 19, 2012 | 17.33 | 17.40 | 17.09 | 17.16 | 52,862 | -0.13(-0.75%) |
Jul 18, 2012 | 17.28 | 17.38 | 17.21 | 17.29 | 65,233 | -0.01(-0.06%) |
Jul 17, 2012 | 17.48 | 17.52 | 17.21 | 17.30 | 117,610 | -0.04(-0.23%) |
Jul 16, 2012 | 17.15 | 17.46 | 16.00 | 17.34 | 136,567 | +0.28(+1.64%) |
Jul 13, 2012 | 16.79 | 17.17 | 16.74 | 17.06 | 29,019 | +0.35(+2.09%) |
Jul 12, 2012 | 16.62 | 17.01 | 16.50 | 16.71 | 59,695 | -0.04(-0.24%) |
Jul 11, 2012 | 16.76 | 16.92 | 16.62 | 16.75 | 80,680 | +0.03(+0.18%) |
Jul 10, 2012 | 16.93 | 16.93 | 16.30 | 16.72 | 142,182 | -0.18(-1.07%) |
Jul 09, 2012 | 16.91 | 17.10 | 16.82 | 16.90 | 52,663 | +0.04(+0.24%) |
Jul 06, 2012 | 16.89 | 16.91 | 16.63 | 16.86 | 49,967 | -0.20(-1.17%) |
Jul 05, 2012 | 17.04 | 17.27 | 16.95 | 17.06 | 88,726 | -0.27(-1.56%) |
Jul 03, 2012 | 16.82 | 17.35 | 16.73 | 17.33 | 69,354 | +0.55(+3.28%) |