Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.36 | 19.43 | 19.25 | 19.35 | 53,049 | -0.05(-0.23%) |
Sep 27, 2012 | 19.35 | 19.46 | 19.26 | 19.40 | 79,305 | +0.16(+0.83%) |
Sep 26, 2012 | 19.32 | 19.41 | 19.24 | 19.24 | 54,211 | -0.14(-0.74%) |
Sep 25, 2012 | 19.65 | 19.73 | 19.38 | 19.38 | 63,237 | -0.23(-1.19%) |
Sep 24, 2012 | 19.47 | 19.68 | 19.42 | 19.62 | 51,588 | +0.12(+0.62%) |
Sep 21, 2012 | 19.82 | 19.82 | 19.50 | 19.50 | 30,109 | -0.08(-0.42%) |
Sep 20, 2012 | 19.63 | 19.63 | 19.44 | 19.58 | 109,065 | -0.13(-0.65%) |
Sep 19, 2012 | 19.66 | 19.79 | 19.55 | 19.71 | 795,001 | +0.10(+0.52%) |
Sep 18, 2012 | 19.65 | 19.68 | 19.59 | 19.61 | 241,609 | -0.03(-0.17%) |
Sep 17, 2012 | 20.14 | 20.14 | 19.63 | 19.64 | 49,340 | -0.34(-1.72%) |
Sep 14, 2012 | 19.77 | 20.11 | 19.77 | 19.98 | 72,853 | +0.25(+1.24%) |
Sep 13, 2012 | 19.26 | 19.76 | 19.26 | 19.74 | 179,110 | +0.43(+2.23%) |
Sep 12, 2012 | 19.34 | 19.41 | 19.28 | 19.31 | 20,021 | +0.09(+0.47%) |
Sep 11, 2012 | 19.19 | 19.31 | 19.19 | 19.22 | 355,301 | +0.03(+0.16%) |
Sep 10, 2012 | 19.29 | 19.32 | 19.19 | 19.19 | 20,343 | -0.06(-0.30%) |
Sep 07, 2012 | 19.20 | 19.30 | 19.18 | 19.24 | 18,567 | +0.19(+1.01%) |
Sep 06, 2012 | 18.76 | 19.07 | 18.76 | 19.05 | 21,684 | +0.42(+2.23%) |
Sep 05, 2012 | 18.68 | 18.70 | 18.62 | 18.64 | 7,681 | -0.06(-0.32%) |
Sep 04, 2012 | 18.60 | 18.74 | 18.54 | 18.70 | 402,384 | +0.04(+0.20%) |
Aug 31, 2012 | 18.73 | 18.73 | 18.60 | 18.66 | 4,495 | +0.05(+0.24%) |
Aug 30, 2012 | 18.65 | 18.66 | 18.51 | 18.61 | 12,478 | -0.11(-0.60%) |
Aug 29, 2012 | 18.65 | 18.76 | 18.63 | 18.73 | 7,543 | +0.17(+0.94%) |
Aug 27, 2012 | 18.52 | 18.64 | 18.52 | 18.55 | 7,188 | +0.13(+0.70%) |
Aug 24, 2012 | 18.34 | 18.48 | 18.34 | 18.43 | 9,473 | +0.08(+0.45%) |
Aug 23, 2012 | 18.49 | 18.49 | 18.34 | 18.34 | 4,167 | -0.17(-0.94%) |
Aug 22, 2012 | 18.58 | 18.69 | 18.46 | 18.52 | 16,884 | -0.05(-0.24%) |
Aug 21, 2012 | 18.67 | 18.78 | 18.52 | 18.56 | 25,351 | -0.02(-0.12%) |
Aug 20, 2012 | 18.57 | 18.61 | 18.55 | 18.58 | 8,617 | -0.02(-0.08%) |
Aug 17, 2012 | 18.49 | 18.61 | 18.49 | 18.60 | 200,162 | +0.11(+0.57%) |
Aug 16, 2012 | 18.43 | 18.52 | 18.37 | 18.49 | 32,920 | +0.08(+0.41%) |
Aug 15, 2012 | 18.29 | 18.46 | 18.29 | 18.42 | 9,924 | +0.12(+0.66%) |
Aug 14, 2012 | 18.36 | 18.44 | 18.29 | 18.30 | 16,517 | -0.02(-0.08%) |
Aug 13, 2012 | 18.33 | 18.33 | 18.18 | 18.31 | 23,544 | -0.02(-0.08%) |
Aug 10, 2012 | 18.26 | 18.33 | 18.22 | 18.33 | 24,242 | +0.01(+0.04%) |
Aug 09, 2012 | 18.35 | 18.39 | 18.32 | 18.32 | 21,921 | +0.00(+0.00%) |
Aug 08, 2012 | 18.24 | 18.39 | 18.24 | 18.32 | 223,625 | -0.02(-0.08%) |
Aug 07, 2012 | 18.26 | 18.47 | 18.26 | 18.33 | 39,865 | +0.13(+0.70%) |
Aug 06, 2012 | 18.39 | 18.43 | 18.20 | 18.21 | 89,086 | -0.12(-0.66%) |
Aug 03, 2012 | 18.06 | 18.39 | 18.06 | 18.33 | 106,820 | +0.48(+2.66%) |
Aug 02, 2012 | 17.84 | 17.94 | 17.67 | 17.85 | 73,924 | -0.17(-0.96%) |
Aug 01, 2012 | 18.23 | 18.25 | 18.03 | 18.03 | 35,813 | -0.11(-0.58%) |
Jul 31, 2012 | 18.18 | 18.25 | 18.13 | 18.13 | 11,283 | -0.08(-0.46%) |
Jul 30, 2012 | 18.32 | 18.38 | 18.20 | 18.21 | 107,999 | -0.11(-0.58%) |
Jul 27, 2012 | 18.15 | 18.43 | 18.12 | 18.32 | 18,650 | +0.17(+0.96%) |
Jul 26, 2012 | 18.21 | 18.21 | 18.06 | 18.15 | 11,907 | +0.21(+1.18%) |
Jul 25, 2012 | 18.03 | 18.03 | 17.89 | 17.93 | 50,176 | +0.05(+0.25%) |
Jul 24, 2012 | 18.02 | 18.02 | 17.75 | 17.89 | 20,763 | +0.00(+0.00%) |
Jul 23, 2012 | 17.83 | 17.90 | 17.72 | 17.89 | 75,994 | -0.20(-1.13%) |
Jul 20, 2012 | 18.21 | 18.26 | 18.09 | 18.09 | 23,434 | -0.31(-1.68%) |
Jul 19, 2012 | 18.53 | 18.53 | 18.36 | 18.40 | 18,421 | -0.06(-0.33%) |
Jul 18, 2012 | 18.44 | 18.52 | 18.42 | 18.46 | 11,048 | -0.02(-0.12%) |
Jul 17, 2012 | 18.39 | 18.51 | 18.19 | 18.49 | 42,323 | +0.21(+1.13%) |
Jul 16, 2012 | 18.28 | 18.40 | 18.25 | 18.28 | 39,156 | -0.04(-0.22%) |
Jul 13, 2012 | 18.21 | 18.33 | 18.20 | 18.32 | 37,721 | +0.44(+2.45%) |
Jul 12, 2012 | 17.87 | 17.95 | 17.83 | 17.88 | 15,932 | -0.19(-1.04%) |
Jul 11, 2012 | 17.83 | 18.10 | 17.83 | 18.07 | 33,831 | +0.23(+1.27%) |
Jul 10, 2012 | 18.16 | 18.17 | 17.79 | 17.84 | 99,561 | -0.12(-0.67%) |
Jul 09, 2012 | 18.08 | 18.08 | 17.87 | 17.96 | 43,961 | -0.14(-0.79%) |
Jul 06, 2012 | 17.99 | 18.13 | 17.96 | 18.11 | 15,589 | -0.07(-0.37%) |
Jul 05, 2012 | 18.21 | 18.26 | 18.18 | 18.18 | 9,724 | -0.20(-1.07%) |
Jul 03, 2012 | 18.21 | 18.39 | 18.20 | 18.37 | 51,726 | +0.15(+0.83%) |