Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.27 | 19.30 | 18.27 | 19.23 | 550,624 | +0.83(+4.51%) |
Sep 27, 2012 | 18.25 | 18.52 | 18.00 | 18.41 | 117,928 | +0.28(+1.52%) |
Sep 26, 2012 | 18.08 | 18.25 | 17.86 | 18.13 | 107,378 | +0.12(+0.69%) |
Sep 25, 2012 | 18.17 | 18.25 | 17.91 | 18.00 | 228,086 | -0.07(-0.41%) |
Sep 24, 2012 | 18.25 | 18.34 | 17.95 | 18.08 | 110,088 | -0.19(-1.01%) |
Sep 21, 2012 | 18.37 | 18.47 | 17.98 | 18.27 | 300,754 | +0.12(+0.63%) |
Sep 20, 2012 | 18.24 | 18.24 | 17.93 | 18.15 | 75,550 | -0.02(-0.08%) |
Sep 19, 2012 | 18.27 | 18.27 | 17.75 | 18.16 | 76,212 | -0.13(-0.71%) |
Sep 18, 2012 | 17.77 | 18.38 | 17.52 | 18.30 | 182,264 | +0.52(+2.93%) |
Sep 17, 2012 | 17.30 | 17.82 | 17.23 | 17.77 | 136,356 | +0.33(+1.92%) |
Sep 14, 2012 | 17.41 | 17.50 | 17.23 | 17.44 | 138,886 | +0.06(+0.35%) |
Sep 13, 2012 | 17.47 | 17.50 | 16.80 | 17.38 | 123,500 | -0.02(-0.09%) |
Sep 12, 2012 | 17.29 | 17.44 | 17.23 | 17.39 | 88,360 | +0.21(+1.22%) |
Sep 11, 2012 | 17.27 | 17.61 | 17.04 | 17.18 | 277,414 | -0.14(-0.78%) |
Sep 10, 2012 | 17.14 | 17.38 | 17.00 | 17.32 | 95,028 | +0.15(+0.87%) |
Sep 07, 2012 | 17.09 | 17.42 | 16.95 | 17.17 | 229,244 | +0.17(+0.97%) |
Sep 06, 2012 | 17.01 | 17.22 | 16.81 | 17.00 | 1,282,404 | -0.11(-0.61%) |
Sep 05, 2012 | 17.19 | 17.27 | 17.00 | 17.11 | 227,852 | -0.16(-0.93%) |
Sep 04, 2012 | 17.39 | 17.58 | 16.99 | 17.27 | 290,276 | -0.21(-1.17%) |
Aug 31, 2012 | 17.50 | 17.52 | 17.16 | 17.48 | 166,402 | +0.07(+0.40%) |
Aug 30, 2012 | 16.91 | 17.60 | 16.82 | 17.41 | 297,836 | +0.45(+2.65%) |
Aug 29, 2012 | 16.59 | 17.09 | 16.36 | 16.95 | 108,436 | +0.38(+2.29%) |
Aug 27, 2012 | 16.56 | 16.78 | 16.50 | 16.57 | 62,188 | +0.02(+0.09%) |
Aug 24, 2012 | 16.35 | 16.96 | 16.21 | 16.56 | 142,158 | +0.14(+0.88%) |
Aug 23, 2012 | 16.30 | 16.50 | 16.17 | 16.41 | 58,346 | -0.03(-0.18%) |
Aug 22, 2012 | 16.22 | 16.62 | 15.92 | 16.45 | 116,334 | +0.16(+0.98%) |
Aug 21, 2012 | 16.62 | 16.80 | 16.05 | 16.29 | 123,882 | -0.29(-1.75%) |
Aug 20, 2012 | 16.45 | 16.68 | 16.08 | 16.57 | 92,550 | +0.05(+0.30%) |
Aug 17, 2012 | 16.25 | 16.73 | 16.18 | 16.52 | 75,464 | +0.18(+1.10%) |
Aug 16, 2012 | 15.74 | 16.45 | 15.67 | 16.34 | 106,348 | +0.51(+3.25%) |
Aug 15, 2012 | 15.26 | 16.23 | 15.02 | 15.83 | 102,002 | +0.60(+3.94%) |
Aug 14, 2012 | 15.56 | 15.56 | 15.17 | 15.23 | 64,824 | -0.36(-2.28%) |
Aug 13, 2012 | 15.91 | 16.01 | 15.43 | 15.59 | 41,074 | -0.28(-1.76%) |
Aug 10, 2012 | 15.48 | 16.02 | 15.39 | 15.87 | 63,260 | +0.42(+2.72%) |
Aug 09, 2012 | 15.63 | 15.71 | 15.29 | 15.45 | 70,226 | -0.21(-1.37%) |
Aug 08, 2012 | 15.95 | 15.97 | 15.31 | 15.66 | 76,182 | -0.29(-1.79%) |
Aug 07, 2012 | 16.50 | 16.55 | 15.77 | 15.95 | 67,318 | -0.43(-2.66%) |
Aug 06, 2012 | 16.51 | 16.91 | 16.33 | 16.38 | 57,494 | -0.15(-0.91%) |
Aug 03, 2012 | 16.34 | 16.75 | 16.34 | 16.53 | 110,928 | +0.44(+2.73%) |
Aug 02, 2012 | 16.12 | 16.29 | 15.01 | 16.09 | 110,028 | -0.11(-0.68%) |
Aug 01, 2012 | 16.20 | 16.61 | 16.05 | 16.20 | 342,802 | +0.05(+0.31%) |
Jul 31, 2012 | 15.98 | 16.30 | 15.97 | 16.15 | 185,718 | -0.04(-0.25%) |
Jul 30, 2012 | 16.20 | 16.50 | 15.77 | 16.19 | 204,026 | +0.05(+0.31%) |
Jul 27, 2012 | 15.36 | 16.21 | 14.54 | 16.14 | 221,350 | +1.73(+11.97%) |
Jul 26, 2012 | 14.66 | 14.66 | 14.41 | 14.41 | 65,368 | -0.04(-0.28%) |
Jul 25, 2012 | 14.62 | 14.68 | 14.16 | 14.46 | 92,416 | -0.07(-0.52%) |
Jul 24, 2012 | 15.06 | 15.06 | 14.36 | 14.53 | 82,826 | -0.50(-3.33%) |
Jul 23, 2012 | 15.53 | 15.53 | 15.03 | 15.03 | 44,700 | -0.68(-4.33%) |
Jul 20, 2012 | 15.71 | 15.89 | 15.54 | 15.71 | 78,602 | -0.13(-0.82%) |
Jul 19, 2012 | 16.02 | 16.27 | 15.76 | 15.84 | 113,318 | +0.04(+0.22%) |
Jul 18, 2012 | 15.57 | 15.82 | 15.57 | 15.80 | 59,260 | +0.23(+1.51%) |
Jul 17, 2012 | 15.94 | 16.00 | 15.43 | 15.57 | 90,346 | -0.11(-0.70%) |
Jul 16, 2012 | 16.39 | 16.48 | 15.57 | 15.68 | 84,726 | -0.80(-4.83%) |
Jul 13, 2012 | 16.23 | 16.48 | 16.17 | 16.48 | 53,632 | +0.35(+2.17%) |
Jul 12, 2012 | 15.53 | 16.21 | 15.53 | 16.12 | 114,298 | +0.48(+3.10%) |
Jul 11, 2012 | 15.51 | 15.73 | 15.32 | 15.64 | 63,732 | +0.16(+1.03%) |
Jul 10, 2012 | 15.79 | 15.79 | 15.39 | 15.48 | 54,994 | -0.29(-1.87%) |
Jul 09, 2012 | 15.64 | 15.99 | 15.43 | 15.78 | 62,164 | +0.19(+1.22%) |
Jul 06, 2012 | 15.47 | 15.71 | 15.19 | 15.59 | 97,346 | -0.11(-0.73%) |
Jul 05, 2012 | 15.74 | 15.74 | 15.49 | 15.70 | 93,474 | -0.08(-0.51%) |
Jul 03, 2012 | 15.69 | 15.82 | 15.55 | 15.78 | 63,572 | +0.07(+0.45%) |