Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.22 | 24.12 | 22.67 | 23.83 | 157,773 | +0.44(+1.88%) |
Sep 27, 2012 | 23.35 | 23.84 | 23.30 | 23.39 | 114,000 | +0.09(+0.39%) |
Sep 26, 2012 | 23.00 | 23.39 | 22.82 | 23.30 | 154,151 | +0.28(+1.22%) |
Sep 25, 2012 | 23.15 | 23.92 | 22.85 | 23.02 | 215,778 | -0.39(-1.67%) |
Sep 24, 2012 | 23.10 | 23.66 | 22.59 | 23.41 | 118,449 | +0.32(+1.39%) |
Sep 21, 2012 | 23.50 | 23.80 | 22.99 | 23.09 | 306,974 | -0.43(-1.83%) |
Sep 20, 2012 | 23.03 | 23.66 | 22.82 | 23.52 | 134,793 | +0.32(+1.38%) |
Sep 19, 2012 | 22.81 | 23.32 | 22.81 | 23.20 | 134,215 | +0.40(+1.75%) |
Sep 18, 2012 | 22.65 | 23.03 | 22.61 | 22.80 | 125,071 | +0.14(+0.62%) |
Sep 17, 2012 | 22.70 | 22.96 | 22.49 | 22.66 | 177,140 | -0.05(-0.22%) |
Sep 14, 2012 | 22.80 | 23.12 | 22.39 | 22.71 | 328,492 | -0.02(-0.09%) |
Sep 13, 2012 | 22.76 | 23.94 | 22.28 | 22.73 | 363,851 | +0.32(+1.43%) |
Sep 12, 2012 | 22.10 | 22.71 | 21.87 | 22.41 | 294,628 | +0.38(+1.72%) |
Sep 11, 2012 | 21.70 | 22.08 | 21.35 | 22.03 | 273,712 | +0.31(+1.43%) |
Sep 10, 2012 | 20.95 | 21.75 | 20.93 | 21.72 | 170,071 | +0.80(+3.82%) |
Sep 07, 2012 | 22.00 | 22.00 | 20.71 | 20.92 | 198,549 | -0.93(-4.26%) |
Sep 06, 2012 | 21.04 | 22.05 | 20.68 | 21.85 | 159,005 | +1.02(+4.90%) |
Sep 05, 2012 | 21.17 | 21.87 | 20.72 | 20.83 | 198,656 | -0.25(-1.19%) |
Sep 04, 2012 | 19.10 | 21.26 | 19.10 | 21.08 | 389,276 | +1.90(+9.91%) |
Aug 31, 2012 | 19.13 | 19.20 | 18.74 | 19.18 | 53,757 | +0.20(+1.05%) |
Aug 30, 2012 | 19.04 | 19.04 | 18.44 | 18.98 | 79,462 | +0.03(+0.16%) |
Aug 29, 2012 | 18.40 | 19.17 | 18.29 | 18.95 | 116,840 | +0.34(+1.83%) |
Aug 27, 2012 | 19.03 | 19.24 | 18.48 | 18.61 | 44,245 | -0.36(-1.90%) |
Aug 24, 2012 | 18.78 | 19.25 | 18.58 | 18.97 | 63,037 | +0.10(+0.53%) |
Aug 23, 2012 | 18.93 | 19.04 | 18.03 | 18.87 | 172,076 | -0.02(-0.11%) |
Aug 22, 2012 | 19.28 | 19.60 | 18.52 | 18.89 | 206,251 | -0.46(-2.38%) |
Aug 21, 2012 | 18.89 | 19.56 | 18.63 | 19.35 | 149,022 | +0.58(+3.09%) |
Aug 20, 2012 | 18.38 | 18.85 | 18.16 | 18.77 | 109,224 | +0.31(+1.68%) |
Aug 17, 2012 | 18.75 | 18.75 | 17.88 | 18.46 | 115,594 | -0.51(-2.69%) |
Aug 16, 2012 | 18.34 | 18.99 | 17.99 | 18.97 | 80,567 | +0.53(+2.87%) |
Aug 15, 2012 | 17.90 | 18.46 | 17.67 | 18.44 | 66,255 | +0.52(+2.90%) |
Aug 14, 2012 | 17.61 | 18.23 | 17.61 | 17.92 | 70,058 | +0.25(+1.41%) |
Aug 13, 2012 | 18.06 | 18.06 | 17.17 | 17.67 | 97,733 | -0.44(-2.43%) |
Aug 10, 2012 | 18.81 | 18.81 | 17.68 | 18.11 | 124,802 | -0.75(-3.98%) |
Aug 09, 2012 | 17.56 | 19.00 | 17.01 | 18.86 | 245,848 | +1.24(+7.04%) |
Aug 08, 2012 | 17.54 | 17.76 | 17.23 | 17.62 | 65,255 | +0.07(+0.40%) |
Aug 07, 2012 | 17.24 | 17.61 | 17.04 | 17.55 | 84,323 | +0.35(+2.03%) |
Aug 06, 2012 | 17.23 | 17.43 | 16.99 | 17.20 | 80,129 | +0.02(+0.12%) |
Aug 03, 2012 | 16.72 | 17.33 | 16.41 | 17.18 | 178,901 | +0.58(+3.49%) |
Aug 02, 2012 | 16.45 | 16.63 | 16.25 | 16.60 | 161,484 | +0.15(+0.91%) |
Aug 01, 2012 | 16.31 | 16.77 | 15.42 | 16.45 | 323,897 | +0.31(+1.92%) |
Jul 31, 2012 | 15.91 | 16.33 | 15.91 | 16.14 | 149,464 | +0.17(+1.06%) |
Jul 30, 2012 | 16.40 | 16.40 | 15.27 | 15.97 | 111,739 | -0.43(-2.62%) |
Jul 27, 2012 | 16.27 | 16.61 | 16.13 | 16.40 | 122,910 | +0.20(+1.23%) |
Jul 26, 2012 | 16.43 | 16.43 | 15.96 | 16.20 | 93,396 | -0.04(-0.25%) |
Jul 25, 2012 | 16.25 | 16.30 | 15.82 | 16.24 | 159,339 | +0.15(+0.93%) |
Jul 24, 2012 | 15.67 | 16.14 | 15.07 | 16.09 | 242,757 | +0.52(+3.34%) |
Jul 23, 2012 | 16.42 | 16.50 | 15.56 | 15.57 | 148,117 | -1.19(-7.10%) |
Jul 20, 2012 | 16.53 | 16.80 | 16.26 | 16.76 | 155,502 | +0.16(+0.96%) |
Jul 19, 2012 | 17.23 | 17.54 | 16.57 | 16.60 | 223,278 | -0.61(-3.54%) |
Jul 18, 2012 | 17.00 | 17.32 | 16.09 | 17.21 | 938,805 | -0.69(-3.85%) |
Jul 17, 2012 | 17.92 | 18.14 | 17.41 | 17.90 | 81,882 | +0.04(+0.22%) |
Jul 16, 2012 | 18.70 | 18.70 | 17.73 | 17.86 | 111,884 | -0.85(-4.54%) |
Jul 13, 2012 | 18.03 | 18.90 | 18.03 | 18.71 | 75,354 | +0.72(+4.00%) |
Jul 12, 2012 | 18.06 | 18.06 | 17.17 | 17.99 | 94,518 | -0.20(-1.10%) |
Jul 11, 2012 | 18.12 | 18.30 | 17.59 | 18.19 | 115,687 | +0.16(+0.89%) |
Jul 10, 2012 | 18.55 | 18.61 | 17.90 | 18.03 | 91,315 | -0.46(-2.49%) |
Jul 09, 2012 | 18.90 | 18.95 | 18.38 | 18.49 | 88,354 | -0.47(-2.48%) |
Jul 06, 2012 | 18.47 | 19.09 | 18.25 | 18.96 | 91,328 | +0.32(+1.72%) |
Jul 05, 2012 | 19.31 | 19.92 | 18.61 | 18.64 | 228,565 | -0.73(-3.77%) |
Jul 03, 2012 | 18.39 | 19.49 | 18.39 | 19.37 | 183,426 | +1.02(+5.56%) |