Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.38 | 19.45 | 19.27 | 19.38 | 52,990 | -0.05(-0.23%) |
Sep 27, 2012 | 19.38 | 19.48 | 19.28 | 19.42 | 79,216 | +0.16(+0.83%) |
Sep 26, 2012 | 19.34 | 19.43 | 19.26 | 19.26 | 54,151 | -0.14(-0.74%) |
Sep 25, 2012 | 19.67 | 19.75 | 19.41 | 19.41 | 63,166 | -0.23(-1.19%) |
Sep 24, 2012 | 19.50 | 19.70 | 19.44 | 19.64 | 51,530 | +0.12(+0.62%) |
Sep 21, 2012 | 19.84 | 19.84 | 19.52 | 19.52 | 30,075 | -0.08(-0.42%) |
Sep 20, 2012 | 19.65 | 19.65 | 19.46 | 19.60 | 108,943 | -0.13(-0.65%) |
Sep 19, 2012 | 19.68 | 19.81 | 19.57 | 19.73 | 794,112 | +0.10(+0.52%) |
Sep 18, 2012 | 19.67 | 19.70 | 19.61 | 19.63 | 241,339 | -0.03(-0.17%) |
Sep 17, 2012 | 20.16 | 20.16 | 19.65 | 19.66 | 49,285 | -0.34(-1.72%) |
Sep 14, 2012 | 19.79 | 20.13 | 19.79 | 20.01 | 72,771 | +0.25(+1.24%) |
Sep 13, 2012 | 19.28 | 19.78 | 19.28 | 19.76 | 178,910 | +0.43(+2.23%) |
Sep 12, 2012 | 19.36 | 19.43 | 19.30 | 19.33 | 19,999 | +0.09(+0.47%) |
Sep 11, 2012 | 19.21 | 19.33 | 19.21 | 19.24 | 354,904 | +0.03(+0.16%) |
Sep 10, 2012 | 19.31 | 19.34 | 19.21 | 19.21 | 20,321 | -0.06(-0.30%) |
Sep 07, 2012 | 19.22 | 19.32 | 19.20 | 19.27 | 18,546 | +0.19(+1.01%) |
Sep 06, 2012 | 18.78 | 19.09 | 18.78 | 19.07 | 21,660 | +0.42(+2.23%) |
Sep 05, 2012 | 18.70 | 18.72 | 18.64 | 18.66 | 7,672 | -0.06(-0.32%) |
Sep 04, 2012 | 18.62 | 18.76 | 18.56 | 18.72 | 401,934 | +0.04(+0.20%) |
Aug 31, 2012 | 18.76 | 18.76 | 18.62 | 18.68 | 4,490 | +0.05(+0.24%) |
Aug 30, 2012 | 18.67 | 18.68 | 18.53 | 18.63 | 12,464 | -0.11(-0.60%) |
Aug 29, 2012 | 18.67 | 18.78 | 18.65 | 18.75 | 7,535 | +0.17(+0.94%) |
Aug 27, 2012 | 18.54 | 18.66 | 18.54 | 18.57 | 7,180 | +0.13(+0.70%) |
Aug 24, 2012 | 18.36 | 18.50 | 18.36 | 18.45 | 9,463 | +0.08(+0.45%) |
Aug 23, 2012 | 18.51 | 18.51 | 18.36 | 18.36 | 4,163 | -0.17(-0.94%) |
Aug 22, 2012 | 18.60 | 18.71 | 18.48 | 18.54 | 16,865 | -0.05(-0.24%) |
Aug 21, 2012 | 18.69 | 18.80 | 18.54 | 18.58 | 25,323 | -0.02(-0.12%) |
Aug 20, 2012 | 18.59 | 18.63 | 18.57 | 18.60 | 8,608 | -0.02(-0.08%) |
Aug 17, 2012 | 18.51 | 18.63 | 18.51 | 18.62 | 199,939 | +0.11(+0.57%) |
Aug 16, 2012 | 18.45 | 18.54 | 18.39 | 18.51 | 32,883 | +0.08(+0.41%) |
Aug 15, 2012 | 18.31 | 18.48 | 18.31 | 18.44 | 9,913 | +0.12(+0.66%) |
Aug 14, 2012 | 18.38 | 18.46 | 18.31 | 18.32 | 16,499 | -0.02(-0.08%) |
Aug 13, 2012 | 18.35 | 18.35 | 18.20 | 18.33 | 23,518 | -0.02(-0.08%) |
Aug 10, 2012 | 18.28 | 18.35 | 18.24 | 18.35 | 24,215 | +0.01(+0.04%) |
Aug 09, 2012 | 18.37 | 18.41 | 18.34 | 18.34 | 21,897 | +0.00(+0.00%) |
Aug 08, 2012 | 18.26 | 18.42 | 18.26 | 18.34 | 223,375 | -0.02(-0.08%) |
Aug 07, 2012 | 18.28 | 18.49 | 18.28 | 18.36 | 39,820 | +0.13(+0.71%) |
Aug 06, 2012 | 18.41 | 18.45 | 18.22 | 18.23 | 88,986 | -0.12(-0.66%) |
Aug 03, 2012 | 18.08 | 18.41 | 18.08 | 18.35 | 106,700 | +0.48(+2.66%) |
Aug 02, 2012 | 17.86 | 17.96 | 17.69 | 17.87 | 73,842 | -0.17(-0.96%) |
Aug 01, 2012 | 18.25 | 18.27 | 18.05 | 18.05 | 35,773 | -0.11(-0.58%) |
Jul 31, 2012 | 18.20 | 18.27 | 18.15 | 18.15 | 11,270 | -0.08(-0.46%) |
Jul 30, 2012 | 18.34 | 18.40 | 18.22 | 18.23 | 107,878 | -0.11(-0.58%) |
Jul 27, 2012 | 18.17 | 18.45 | 18.14 | 18.34 | 18,629 | +0.17(+0.96%) |
Jul 26, 2012 | 18.23 | 18.23 | 18.08 | 18.17 | 11,894 | +0.21(+1.18%) |
Jul 25, 2012 | 18.05 | 18.05 | 17.91 | 17.95 | 50,120 | +0.05(+0.25%) |
Jul 24, 2012 | 18.04 | 18.04 | 17.77 | 17.91 | 20,740 | +0.00(+0.00%) |
Jul 23, 2012 | 17.85 | 17.92 | 17.74 | 17.91 | 75,909 | -0.20(-1.13%) |
Jul 20, 2012 | 18.23 | 18.28 | 18.11 | 18.11 | 23,408 | -0.31(-1.68%) |
Jul 19, 2012 | 18.55 | 18.55 | 18.38 | 18.42 | 18,401 | -0.06(-0.33%) |
Jul 18, 2012 | 18.46 | 18.54 | 18.44 | 18.48 | 11,036 | -0.02(-0.12%) |
Jul 17, 2012 | 18.42 | 18.53 | 18.21 | 18.51 | 42,276 | +0.21(+1.13%) |
Jul 16, 2012 | 18.30 | 18.42 | 18.27 | 18.30 | 39,112 | -0.04(-0.22%) |
Jul 13, 2012 | 18.23 | 18.36 | 18.22 | 18.34 | 37,679 | +0.44(+2.45%) |
Jul 12, 2012 | 17.89 | 17.97 | 17.85 | 17.90 | 15,914 | -0.19(-1.04%) |
Jul 11, 2012 | 17.85 | 18.12 | 17.85 | 18.09 | 33,794 | +0.23(+1.27%) |
Jul 10, 2012 | 18.18 | 18.19 | 17.81 | 17.86 | 99,450 | -0.12(-0.67%) |
Jul 09, 2012 | 18.10 | 18.10 | 17.89 | 17.98 | 43,912 | -0.14(-0.79%) |
Jul 06, 2012 | 18.01 | 18.15 | 17.98 | 18.13 | 15,571 | -0.07(-0.37%) |
Jul 05, 2012 | 18.23 | 18.28 | 18.20 | 18.20 | 9,713 | -0.20(-1.07%) |
Jul 03, 2012 | 18.23 | 18.42 | 18.22 | 18.39 | 51,668 | +0.15(+0.83%) |