Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.40 | 19.40 | 19.18 | 19.23 | 171,529 | -0.35(-1.79%) |
Sep 27, 2012 | 19.47 | 19.61 | 19.38 | 19.58 | 113,315 | +0.28(+1.43%) |
Sep 26, 2012 | 19.39 | 19.41 | 19.23 | 19.30 | 132,455 | -0.18(-0.94%) |
Sep 25, 2012 | 19.75 | 19.77 | 19.47 | 19.49 | 346,503 | -0.16(-0.81%) |
Sep 24, 2012 | 19.59 | 19.76 | 19.55 | 19.64 | 191,481 | -0.10(-0.49%) |
Sep 21, 2012 | 19.85 | 19.85 | 19.73 | 19.74 | 187,087 | +0.04(+0.23%) |
Sep 20, 2012 | 19.62 | 19.70 | 19.51 | 19.70 | 165,081 | -0.13(-0.64%) |
Sep 19, 2012 | 19.82 | 19.88 | 19.72 | 19.82 | 1,046,382 | +0.08(+0.41%) |
Sep 18, 2012 | 19.76 | 19.83 | 19.70 | 19.74 | 100,988 | -0.08(-0.41%) |
Sep 17, 2012 | 19.91 | 19.96 | 19.77 | 19.82 | 165,174 | -0.13(-0.63%) |
Sep 14, 2012 | 19.91 | 20.08 | 19.89 | 19.95 | 343,682 | +0.21(+1.06%) |
Sep 13, 2012 | 19.41 | 19.81 | 19.33 | 19.74 | 104,933 | +0.35(+1.82%) |
Sep 12, 2012 | 19.41 | 19.47 | 19.32 | 19.39 | 128,006 | +0.09(+0.48%) |
Sep 11, 2012 | 19.26 | 19.35 | 19.21 | 19.29 | 129,676 | +0.19(+0.97%) |
Sep 10, 2012 | 19.29 | 19.29 | 19.11 | 19.11 | 412,195 | -0.17(-0.89%) |
Sep 07, 2012 | 19.18 | 19.28 | 19.17 | 19.28 | 175,916 | +0.28(+1.45%) |
Sep 06, 2012 | 18.66 | 19.03 | 18.66 | 19.00 | 504,635 | +0.46(+2.49%) |
Sep 05, 2012 | 18.59 | 18.60 | 18.51 | 18.54 | 164,147 | -0.05(-0.28%) |
Sep 04, 2012 | 18.69 | 18.69 | 18.51 | 18.60 | 162,217 | -0.10(-0.51%) |
Aug 31, 2012 | 18.72 | 18.78 | 18.57 | 18.69 | 386,346 | +0.22(+1.17%) |
Aug 30, 2012 | 18.66 | 18.66 | 18.48 | 18.48 | 141,518 | -0.27(-1.43%) |
Aug 29, 2012 | 18.80 | 18.81 | 18.71 | 18.74 | 140,255 | -0.06(-0.32%) |
Aug 27, 2012 | 18.84 | 18.87 | 18.79 | 18.80 | 182,339 | -0.01(-0.04%) |
Aug 24, 2012 | 18.71 | 18.88 | 18.65 | 18.81 | 68,981 | +0.00(+0.00%) |
Aug 23, 2012 | 18.86 | 18.89 | 18.77 | 18.81 | 133,199 | -0.10(-0.51%) |
Aug 22, 2012 | 18.79 | 18.94 | 18.76 | 18.91 | 109,671 | -0.01(-0.08%) |
Aug 21, 2012 | 18.97 | 19.06 | 18.89 | 18.92 | 196,108 | +0.07(+0.36%) |
Aug 20, 2012 | 18.89 | 18.89 | 18.73 | 18.86 | 210,032 | -0.01(-0.04%) |
Aug 17, 2012 | 18.86 | 18.87 | 18.74 | 18.86 | 486,929 | +0.05(+0.28%) |
Aug 16, 2012 | 18.68 | 18.84 | 18.63 | 18.81 | 141,146 | +0.23(+1.24%) |
Aug 15, 2012 | 18.59 | 18.62 | 18.56 | 18.58 | 147,521 | -0.03(-0.16%) |
Aug 14, 2012 | 18.61 | 18.68 | 18.58 | 18.61 | 138,650 | +0.02(+0.12%) |
Aug 13, 2012 | 18.62 | 18.68 | 18.53 | 18.59 | 100,390 | -0.10(-0.52%) |
Aug 10, 2012 | 18.46 | 18.68 | 18.45 | 18.68 | 87,385 | +0.07(+0.40%) |
Aug 09, 2012 | 18.54 | 18.66 | 18.54 | 18.61 | 122,266 | +0.02(+0.10%) |
Aug 08, 2012 | 18.53 | 18.63 | 18.49 | 18.59 | 117,520 | -0.00(-0.02%) |
Aug 07, 2012 | 18.51 | 18.67 | 18.51 | 18.59 | 371,831 | +0.18(+0.97%) |
Aug 06, 2012 | 18.36 | 18.50 | 18.36 | 18.42 | 386,843 | +0.11(+0.61%) |
Aug 03, 2012 | 18.19 | 18.38 | 18.16 | 18.30 | 207,113 | +0.52(+2.93%) |
Aug 02, 2012 | 17.88 | 17.98 | 17.68 | 17.78 | 240,964 | -0.26(-1.44%) |
Aug 01, 2012 | 18.18 | 18.18 | 18.04 | 18.04 | 93,080 | +0.01(+0.08%) |
Jul 31, 2012 | 18.17 | 18.20 | 18.03 | 18.03 | 330,687 | -0.13(-0.74%) |
Jul 30, 2012 | 18.10 | 18.19 | 18.08 | 18.16 | 55,641 | +0.01(+0.04%) |
Jul 27, 2012 | 17.98 | 18.21 | 17.89 | 18.16 | 156,714 | +0.39(+2.22%) |
Jul 26, 2012 | 17.71 | 17.79 | 17.67 | 17.76 | 210,347 | +0.48(+2.75%) |
Jul 25, 2012 | 17.34 | 17.38 | 17.21 | 17.28 | 89,112 | +0.08(+0.44%) |
Jul 24, 2012 | 17.37 | 17.37 | 17.08 | 17.21 | 122,528 | -0.19(-1.11%) |
Jul 23, 2012 | 17.31 | 17.43 | 17.22 | 17.40 | 145,218 | -0.32(-1.81%) |
Jul 20, 2012 | 17.82 | 17.82 | 17.72 | 17.72 | 120,913 | -0.36(-2.02%) |
Jul 19, 2012 | 18.07 | 18.13 | 17.99 | 18.09 | 92,149 | +0.16(+0.87%) |
Jul 18, 2012 | 17.78 | 17.97 | 17.77 | 17.93 | 81,269 | +0.08(+0.46%) |
Jul 17, 2012 | 17.79 | 17.86 | 17.60 | 17.85 | 114,223 | +0.08(+0.44%) |
Jul 16, 2012 | 17.76 | 17.82 | 17.61 | 17.77 | 115,091 | +0.01(+0.06%) |
Jul 13, 2012 | 17.51 | 17.78 | 17.51 | 17.76 | 170,699 | +0.23(+1.32%) |
Jul 12, 2012 | 17.50 | 17.56 | 17.38 | 17.53 | 151,153 | -0.22(-1.22%) |
Jul 11, 2012 | 17.75 | 17.78 | 17.62 | 17.75 | 185,502 | +0.10(+0.55%) |
Jul 10, 2012 | 17.90 | 17.90 | 17.59 | 17.65 | 119,691 | -0.12(-0.68%) |
Jul 09, 2012 | 17.75 | 17.78 | 17.66 | 17.77 | 123,126 | -0.07(-0.40%) |
Jul 06, 2012 | 17.89 | 17.90 | 17.75 | 17.84 | 209,570 | -0.22(-1.24%) |
Jul 05, 2012 | 18.21 | 18.21 | 17.96 | 18.07 | 455,047 | -0.24(-1.30%) |
Jul 03, 2012 | 18.16 | 18.32 | 18.13 | 18.30 | 89,668 | +0.20(+1.11%) |