Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.13 | 17.35 | 17.12 | 17.14 | 29,780 | -0.13(-0.78%) |
Sep 27, 2012 | 17.35 | 17.35 | 17.10 | 17.27 | 19,275 | -0.06(-0.32%) |
Sep 26, 2012 | 17.18 | 17.68 | 17.18 | 17.33 | 30,221 | +0.33(+1.93%) |
Sep 25, 2012 | 17.36 | 17.36 | 17.00 | 17.00 | 31,207 | -0.28(-1.61%) |
Sep 24, 2012 | 17.11 | 17.36 | 16.98 | 17.28 | 33,046 | +0.06(+0.32%) |
Sep 21, 2012 | 16.98 | 17.72 | 16.65 | 17.22 | 68,584 | +0.57(+3.45%) |
Sep 20, 2012 | 16.54 | 16.82 | 16.48 | 16.65 | 10,371 | -0.20(-1.18%) |
Sep 19, 2012 | 17.19 | 17.19 | 16.81 | 16.85 | 35,957 | -0.24(-1.41%) |
Sep 18, 2012 | 17.10 | 17.12 | 16.99 | 17.09 | 20,291 | -0.01(-0.05%) |
Sep 17, 2012 | 16.91 | 17.12 | 16.87 | 17.10 | 16,872 | -0.14(-0.81%) |
Sep 14, 2012 | 17.26 | 17.56 | 16.66 | 17.24 | 45,261 | -0.05(-0.27%) |
Sep 13, 2012 | 16.62 | 17.44 | 16.57 | 17.28 | 31,565 | +0.62(+3.69%) |
Sep 12, 2012 | 16.85 | 16.99 | 16.41 | 16.67 | 42,831 | -0.26(-1.53%) |
Sep 11, 2012 | 16.85 | 17.00 | 16.85 | 16.93 | 10,062 | +0.03(+0.19%) |
Sep 10, 2012 | 17.25 | 17.30 | 16.75 | 16.89 | 26,264 | -0.43(-2.51%) |
Sep 07, 2012 | 17.55 | 17.55 | 17.19 | 17.33 | 23,792 | -0.14(-0.79%) |
Sep 06, 2012 | 17.43 | 17.47 | 17.12 | 17.47 | 37,346 | +0.24(+1.40%) |
Sep 05, 2012 | 17.26 | 17.35 | 17.10 | 17.23 | 29,564 | +0.15(+0.89%) |
Sep 04, 2012 | 17.19 | 17.21 | 16.88 | 17.07 | 22,048 | -0.01(-0.05%) |
Aug 31, 2012 | 16.94 | 17.29 | 16.82 | 17.08 | 10,051 | +0.36(+2.13%) |
Aug 30, 2012 | 17.07 | 17.07 | 16.73 | 16.73 | 3,747 | -0.60(-3.45%) |
Aug 29, 2012 | 17.18 | 17.47 | 17.12 | 17.32 | 14,587 | +0.37(+2.18%) |
Aug 27, 2012 | 16.85 | 17.12 | 16.71 | 16.95 | 7,514 | +0.23(+1.38%) |
Aug 24, 2012 | 16.40 | 16.74 | 16.40 | 16.72 | 4,810 | +0.25(+1.55%) |
Aug 23, 2012 | 16.83 | 16.87 | 16.47 | 16.47 | 10,217 | -0.36(-2.12%) |
Aug 22, 2012 | 17.18 | 17.18 | 16.75 | 16.82 | 3,414 | -0.28(-1.65%) |
Aug 21, 2012 | 17.10 | 17.45 | 17.10 | 17.11 | 15,999 | +0.10(+0.57%) |
Aug 20, 2012 | 16.97 | 17.10 | 16.65 | 17.01 | 11,106 | -0.10(-0.59%) |
Aug 17, 2012 | 16.61 | 17.23 | 16.58 | 17.11 | 23,852 | +0.44(+2.67%) |
Aug 16, 2012 | 16.18 | 16.79 | 16.05 | 16.67 | 15,549 | +0.48(+2.97%) |
Aug 15, 2012 | 15.84 | 16.19 | 15.84 | 16.19 | 11,354 | +0.34(+2.13%) |
Aug 14, 2012 | 16.01 | 16.07 | 15.73 | 15.85 | 5,839 | -0.12(-0.78%) |
Aug 13, 2012 | 16.00 | 16.16 | 15.63 | 15.97 | 13,293 | -0.01(-0.09%) |
Aug 10, 2012 | 16.25 | 16.25 | 15.91 | 15.99 | 9,649 | -0.23(-1.43%) |
Aug 09, 2012 | 16.16 | 16.31 | 16.13 | 16.22 | 9,524 | +0.06(+0.37%) |
Aug 08, 2012 | 16.40 | 16.83 | 15.99 | 16.16 | 19,212 | -0.43(-2.59%) |
Aug 07, 2012 | 16.60 | 16.61 | 16.20 | 16.59 | 20,896 | +0.00(+0.03%) |
Aug 06, 2012 | 16.54 | 16.59 | 16.27 | 16.58 | 14,864 | +0.01(+0.08%) |
Aug 03, 2012 | 15.84 | 16.61 | 15.84 | 16.57 | 22,919 | +0.90(+5.73%) |
Aug 02, 2012 | 15.64 | 15.96 | 15.64 | 15.67 | 23,001 | -0.22(-1.37%) |
Aug 01, 2012 | 16.81 | 16.81 | 15.89 | 15.89 | 37,301 | -0.80(-4.80%) |
Jul 31, 2012 | 16.46 | 16.78 | 16.41 | 16.69 | 22,765 | +0.28(+1.69%) |
Jul 30, 2012 | 16.99 | 17.12 | 15.97 | 16.41 | 23,960 | -0.68(-3.98%) |
Jul 27, 2012 | 16.61 | 17.16 | 16.30 | 17.09 | 17,669 | +0.56(+3.36%) |
Jul 26, 2012 | 16.55 | 16.66 | 16.13 | 16.54 | 15,300 | +0.42(+2.61%) |
Jul 25, 2012 | 15.88 | 16.80 | 15.80 | 16.12 | 15,272 | +0.31(+1.99%) |
Jul 24, 2012 | 16.38 | 16.38 | 15.73 | 15.80 | 27,833 | -0.49(-3.01%) |
Jul 23, 2012 | 16.60 | 16.60 | 16.24 | 16.29 | 24,926 | -0.61(-3.59%) |
Jul 20, 2012 | 17.60 | 17.60 | 16.88 | 16.90 | 24,194 | -0.80(-4.52%) |
Jul 19, 2012 | 18.03 | 18.12 | 17.70 | 17.70 | 9,212 | -0.34(-1.87%) |
Jul 18, 2012 | 17.96 | 18.10 | 17.80 | 18.04 | 10,820 | -0.01(-0.08%) |
Jul 17, 2012 | 17.91 | 18.21 | 17.84 | 18.05 | 31,580 | +0.35(+1.99%) |
Jul 16, 2012 | 17.67 | 17.82 | 17.67 | 17.70 | 7,585 | -0.12(-0.68%) |
Jul 13, 2012 | 17.85 | 18.71 | 17.67 | 17.82 | 192,943 | -0.00(-0.03%) |
Jul 12, 2012 | 17.65 | 17.95 | 17.65 | 17.82 | 25,609 | +0.00(+0.00%) |
Jul 11, 2012 | 17.44 | 17.93 | 17.18 | 17.82 | 15,906 | +0.39(+2.23%) |
Jul 10, 2012 | 17.41 | 17.48 | 17.21 | 17.44 | 15,224 | +0.04(+0.24%) |
Jul 09, 2012 | 17.30 | 17.42 | 17.15 | 17.39 | 4,764 | -0.08(-0.45%) |
Jul 06, 2012 | 17.63 | 17.80 | 17.44 | 17.47 | 10,368 | -0.40(-2.21%) |
Jul 05, 2012 | 18.14 | 18.14 | 17.81 | 17.87 | 24,269 | -0.40(-2.16%) |
Jul 03, 2012 | 17.80 | 18.35 | 17.59 | 18.26 | 17,591 | +0.49(+2.74%) |