Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.17 | 17.53 | 17.05 | 17.44 | 557,934 | +0.29(+1.69%) |
Sep 27, 2012 | 17.15 | 17.34 | 16.87 | 17.15 | 461,257 | +0.23(+1.36%) |
Sep 26, 2012 | 17.10 | 17.15 | 16.83 | 16.92 | 705,256 | -0.38(-2.20%) |
Sep 25, 2012 | 17.55 | 17.73 | 17.25 | 17.30 | 822,758 | -0.20(-1.14%) |
Sep 24, 2012 | 17.60 | 17.60 | 17.26 | 17.50 | 873,810 | -0.26(-1.46%) |
Sep 21, 2012 | 17.44 | 17.93 | 17.41 | 17.76 | 897,156 | +0.45(+2.60%) |
Sep 20, 2012 | 16.80 | 17.34 | 16.77 | 17.31 | 839,193 | +0.55(+3.28%) |
Sep 19, 2012 | 16.50 | 16.80 | 16.50 | 16.76 | 540,719 | +0.24(+1.45%) |
Sep 18, 2012 | 16.66 | 16.66 | 16.44 | 16.52 | 454,825 | -0.20(-1.20%) |
Sep 17, 2012 | 16.59 | 16.81 | 16.54 | 16.72 | 1,417,491 | +0.11(+0.66%) |
Sep 14, 2012 | 16.47 | 16.63 | 16.45 | 16.61 | 935,135 | +0.19(+1.16%) |
Sep 13, 2012 | 16.51 | 16.52 | 16.35 | 16.42 | 669,015 | -0.07(-0.42%) |
Sep 12, 2012 | 16.52 | 16.54 | 16.43 | 16.49 | 426,311 | -0.02(-0.12%) |
Sep 11, 2012 | 16.45 | 16.52 | 16.31 | 16.51 | 327,066 | +0.14(+0.86%) |
Sep 10, 2012 | 16.47 | 16.50 | 16.37 | 16.37 | 235,033 | -0.12(-0.73%) |
Sep 07, 2012 | 16.33 | 16.54 | 16.24 | 16.49 | 419,980 | +0.19(+1.17%) |
Sep 06, 2012 | 16.30 | 16.41 | 16.19 | 16.30 | 481,759 | +0.16(+0.99%) |
Sep 05, 2012 | 16.40 | 16.40 | 16.00 | 16.14 | 590,601 | -0.24(-1.47%) |
Sep 04, 2012 | 16.54 | 16.54 | 16.36 | 16.38 | 683,999 | -0.15(-0.91%) |
Aug 31, 2012 | 16.53 | 16.53 | 16.53 | 0 | +0.03(+0.18%) | |
Aug 30, 2012 | 16.56 | 16.59 | 16.45 | 16.50 | 742,263 | -0.06(-0.36%) |
Aug 29, 2012 | 16.50 | 16.58 | 16.31 | 16.56 | 3,542,961 | -0.72(-4.17%) |
Aug 27, 2012 | 17.45 | 17.45 | 17.20 | 17.28 | 246,217 | -0.17(-0.97%) |
Aug 24, 2012 | 17.16 | 17.54 | 17.16 | 17.45 | 225,419 | +0.28(+1.63%) |
Aug 23, 2012 | 17.32 | 17.33 | 17.05 | 17.17 | 846,437 | -0.15(-0.87%) |
Aug 22, 2012 | 17.32 | 17.36 | 17.20 | 17.32 | 167,859 | -0.08(-0.46%) |
Aug 21, 2012 | 17.39 | 17.63 | 17.26 | 17.40 | 355,637 | +0.19(+1.10%) |
Aug 20, 2012 | 17.43 | 17.43 | 17.13 | 17.21 | 283,288 | -0.03(-0.17%) |
Aug 17, 2012 | 17.44 | 17.44 | 17.12 | 17.24 | 376,544 | -0.11(-0.63%) |
Aug 16, 2012 | 17.01 | 17.38 | 16.91 | 17.35 | 595,152 | +0.32(+1.88%) |
Aug 15, 2012 | 16.76 | 17.10 | 16.58 | 17.03 | 441,498 | +0.12(+0.71%) |
Aug 14, 2012 | 17.15 | 17.21 | 16.91 | 16.91 | 1,371,098 | -0.15(-0.88%) |
Aug 13, 2012 | 17.05 | 17.24 | 16.79 | 17.06 | 785,783 | -0.08(-0.47%) |
Aug 11, 2012 | 17.25 | 17.30 | 16.96 | 17.14 | 454,103 | +0.00(+0.00%) |
Aug 10, 2012 | 17.25 | 17.30 | 16.96 | 17.14 | 454,103 | -0.21(-1.21%) |
Aug 09, 2012 | 17.30 | 17.42 | 17.21 | 17.35 | 226,839 | +0.08(+0.46%) |
Aug 08, 2012 | 17.62 | 17.65 | 17.22 | 17.27 | 287,015 | -0.44(-2.48%) |
Aug 07, 2012 | 17.45 | 17.79 | 17.42 | 17.71 | 241,416 | +0.32(+1.84%) |
Aug 03, 2012 | 17.39 | 17.39 | 17.39 | 0 | +0.38(+2.23%) | |
Aug 02, 2012 | 17.95 | 17.95 | 17.01 | 17.01 | 587,054 | -0.97(-5.39%) |
Aug 01, 2012 | 18.18 | 18.27 | 17.90 | 17.98 | 301,898 | -0.25(-1.37%) |
Jul 31, 2012 | 19.14 | 19.14 | 18.23 | 18.23 | 355,188 | -0.72(-3.80%) |
Jul 30, 2012 | 18.55 | 19.14 | 18.50 | 18.95 | 616,599 | +0.40(+2.16%) |
Jul 27, 2012 | 17.31 | 18.80 | 17.30 | 18.55 | 980,764 | +1.10(+6.30%) |
Jul 26, 2012 | 17.25 | 17.68 | 17.22 | 17.45 | 387,965 | +0.23(+1.34%) |
Jul 25, 2012 | 17.07 | 17.26 | 16.80 | 17.22 | 406,065 | +0.10(+0.58%) |
Jul 24, 2012 | 17.51 | 17.64 | 16.90 | 17.12 | 573,584 | -0.47(-2.67%) |
Jul 23, 2012 | 16.91 | 17.72 | 16.81 | 17.59 | 713,819 | +0.39(+2.27%) |
Jul 20, 2012 | 16.44 | 17.39 | 16.43 | 17.20 | 534,755 | +0.60(+3.61%) |
Jul 19, 2012 | 16.39 | 16.97 | 16.30 | 16.60 | 456,275 | +0.35(+2.15%) |
Jul 18, 2012 | 16.18 | 16.30 | 16.00 | 16.25 | 351,831 | +0.15(+0.93%) |
Jul 17, 2012 | 16.28 | 16.33 | 16.00 | 16.10 | 397,742 | -0.21(-1.29%) |
Jul 16, 2012 | 16.31 | 16.44 | 16.18 | 16.31 | 286,177 | +0.01(+0.06%) |
Jul 13, 2012 | 16.04 | 16.60 | 15.77 | 16.30 | 671,379 | +0.48(+3.03%) |
Jul 12, 2012 | 15.77 | 15.92 | 15.51 | 15.82 | 726,875 | -0.22(-1.37%) |
Jul 11, 2012 | 15.70 | 16.10 | 15.70 | 16.04 | 415,713 | +0.33(+2.10%) |
Jul 10, 2012 | 15.84 | 15.97 | 15.46 | 15.71 | 657,642 | +0.01(+0.06%) |
Jul 09, 2012 | 15.90 | 16.17 | 15.63 | 15.70 | 415,999 | -0.38(-2.36%) |
Jul 06, 2012 | 16.40 | 16.40 | 15.90 | 16.08 | 554,401 | -0.61(-3.65%) |
Jul 05, 2012 | 16.64 | 16.85 | 16.54 | 16.69 | 740,698 | +0.09(+0.54%) |
Jul 04, 2012 | 16.41 | 16.89 | 16.20 | 16.60 | 235,135 | +0.20(+1.22%) |