Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.26 | 19.26 | 18.92 | 18.94 | 384,756 | -0.42(-2.16%) |
Sep 27, 2012 | 19.30 | 19.45 | 19.23 | 19.35 | 388,794 | +0.15(+0.76%) |
Sep 26, 2012 | 19.64 | 19.64 | 19.02 | 19.21 | 439,635 | -0.41(-2.08%) |
Sep 25, 2012 | 20.01 | 20.11 | 19.60 | 19.62 | 554,707 | -0.39(-1.94%) |
Sep 24, 2012 | 20.36 | 20.49 | 19.94 | 20.00 | 683,951 | -0.40(-1.95%) |
Sep 21, 2012 | 20.53 | 20.64 | 20.33 | 20.40 | 635,529 | +0.03(+0.14%) |
Sep 20, 2012 | 20.68 | 20.70 | 20.26 | 20.37 | 518,091 | -0.48(-2.28%) |
Sep 19, 2012 | 20.85 | 21.09 | 20.78 | 20.85 | 401,732 | -0.01(-0.05%) |
Sep 18, 2012 | 21.06 | 21.18 | 20.76 | 20.86 | 444,540 | -0.22(-1.06%) |
Sep 17, 2012 | 21.65 | 21.67 | 20.80 | 21.08 | 383,643 | -0.62(-2.86%) |
Sep 14, 2012 | 20.65 | 22.49 | 20.65 | 21.70 | 1,080,796 | +1.17(+5.72%) |
Sep 13, 2012 | 20.68 | 21.01 | 20.29 | 20.53 | 764,460 | -0.18(-0.89%) |
Sep 12, 2012 | 19.91 | 20.80 | 19.91 | 20.71 | 783,953 | +0.81(+4.05%) |
Sep 11, 2012 | 19.48 | 19.97 | 19.42 | 19.91 | 567,939 | +0.46(+2.35%) |
Sep 10, 2012 | 19.23 | 19.62 | 19.21 | 19.45 | 597,730 | +0.07(+0.35%) |
Sep 07, 2012 | 18.88 | 19.41 | 18.85 | 19.38 | 583,360 | +0.54(+2.89%) |
Sep 06, 2012 | 18.60 | 18.85 | 18.60 | 18.84 | 396,829 | +0.29(+1.57%) |
Sep 05, 2012 | 18.68 | 18.68 | 18.41 | 18.55 | 231,510 | -0.08(-0.42%) |
Sep 04, 2012 | 18.67 | 18.72 | 18.22 | 18.63 | 468,922 | +0.01(+0.05%) |
Aug 31, 2012 | 18.52 | 18.71 | 18.42 | 18.62 | 380,297 | +0.17(+0.89%) |
Aug 30, 2012 | 18.34 | 18.63 | 18.33 | 18.45 | 358,541 | +0.12(+0.64%) |
Aug 29, 2012 | 18.31 | 18.45 | 18.30 | 18.33 | 252,566 | +0.31(+1.72%) |
Aug 27, 2012 | 18.26 | 18.33 | 17.98 | 18.02 | 194,336 | -0.12(-0.64%) |
Aug 24, 2012 | 18.02 | 18.19 | 17.93 | 18.14 | 188,825 | +0.02(+0.11%) |
Aug 23, 2012 | 18.12 | 18.21 | 17.96 | 18.12 | 206,943 | +0.02(+0.11%) |
Aug 22, 2012 | 18.10 | 18.15 | 17.84 | 18.10 | 241,456 | +0.03(+0.16%) |
Aug 21, 2012 | 18.31 | 18.40 | 17.97 | 18.07 | 240,850 | -0.17(-0.96%) |
Aug 20, 2012 | 18.37 | 18.37 | 18.00 | 18.25 | 281,799 | -0.07(-0.37%) |
Aug 17, 2012 | 18.56 | 18.57 | 18.19 | 18.31 | 270,438 | -0.17(-0.89%) |
Aug 16, 2012 | 18.06 | 18.58 | 18.01 | 18.48 | 620,924 | +0.48(+2.64%) |
Aug 15, 2012 | 18.31 | 18.50 | 17.96 | 18.00 | 442,533 | -0.36(-1.96%) |
Aug 14, 2012 | 18.31 | 18.54 | 18.22 | 18.36 | 439,127 | +0.11(+0.59%) |
Aug 13, 2012 | 18.09 | 18.31 | 18.05 | 18.26 | 346,875 | +0.18(+1.02%) |
Aug 10, 2012 | 17.96 | 18.16 | 17.74 | 18.07 | 408,455 | +0.03(+0.16%) |
Aug 09, 2012 | 17.64 | 18.23 | 17.63 | 18.04 | 463,788 | +0.35(+1.98%) |
Aug 08, 2012 | 17.44 | 17.81 | 17.44 | 17.69 | 262,571 | +0.14(+0.77%) |
Aug 07, 2012 | 17.20 | 17.66 | 17.15 | 17.56 | 418,885 | +0.46(+2.67%) |
Aug 06, 2012 | 16.63 | 17.48 | 16.63 | 17.10 | 335,320 | +0.50(+3.04%) |
Aug 03, 2012 | 16.78 | 16.99 | 16.45 | 16.60 | 395,446 | +0.13(+0.77%) |
Aug 02, 2012 | 16.19 | 16.76 | 16.19 | 16.47 | 334,322 | +0.02(+0.12%) |
Aug 01, 2012 | 16.51 | 16.70 | 16.40 | 16.45 | 220,519 | +0.01(+0.06%) |
Jul 31, 2012 | 16.68 | 16.76 | 16.38 | 16.44 | 237,445 | -0.26(-1.57%) |
Jul 30, 2012 | 16.78 | 16.94 | 16.59 | 16.70 | 280,734 | -0.10(-0.58%) |
Jul 27, 2012 | 16.68 | 16.85 | 16.39 | 16.80 | 261,624 | +0.21(+1.29%) |
Jul 26, 2012 | 16.51 | 16.74 | 16.35 | 16.59 | 284,111 | +0.28(+1.73%) |
Jul 25, 2012 | 16.45 | 16.62 | 16.21 | 16.30 | 229,289 | -0.11(-0.65%) |
Jul 24, 2012 | 16.28 | 16.47 | 16.28 | 16.41 | 264,849 | +0.15(+0.90%) |
Jul 23, 2012 | 16.02 | 16.38 | 15.94 | 16.27 | 197,504 | -0.03(-0.18%) |
Jul 20, 2012 | 16.31 | 16.60 | 16.25 | 16.29 | 237,167 | -0.18(-1.12%) |
Jul 19, 2012 | 16.58 | 16.63 | 16.32 | 16.48 | 223,942 | -0.03(-0.18%) |
Jul 18, 2012 | 16.53 | 16.64 | 16.43 | 16.51 | 310,359 | -0.04(-0.24%) |
Jul 17, 2012 | 16.76 | 16.79 | 16.37 | 16.55 | 311,126 | -0.15(-0.87%) |
Jul 16, 2012 | 16.46 | 16.87 | 16.27 | 16.69 | 838,080 | +0.17(+1.00%) |
Jul 13, 2012 | 15.71 | 16.63 | 15.65 | 16.53 | 962,610 | +0.80(+5.06%) |
Jul 12, 2012 | 15.34 | 15.76 | 15.22 | 15.73 | 367,669 | +0.27(+1.76%) |
Jul 11, 2012 | 15.13 | 15.48 | 15.09 | 15.46 | 438,299 | +0.36(+2.38%) |
Jul 10, 2012 | 15.49 | 15.60 | 14.99 | 15.10 | 243,586 | -0.29(-1.89%) |
Jul 09, 2012 | 15.34 | 15.47 | 15.09 | 15.39 | 383,547 | +0.00(+0.00%) |
Jul 06, 2012 | 15.35 | 15.43 | 15.18 | 15.39 | 180,299 | -0.11(-0.69%) |
Jul 05, 2012 | 15.41 | 15.68 | 15.37 | 15.50 | 353,223 | +0.10(+0.63%) |
Jul 03, 2012 | 15.48 | 15.90 | 15.38 | 15.40 | 236,563 | -0.07(-0.44%) |