Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.81 | 17.81 | 17.57 | 17.67 | 796,295 | -0.19(-1.06%) |
Sep 27, 2012 | 17.78 | 17.93 | 17.72 | 17.86 | 815,763 | +0.09(+0.50%) |
Sep 26, 2012 | 18.04 | 18.08 | 17.75 | 17.77 | 1,003,563 | -0.27(-1.47%) |
Sep 25, 2012 | 18.62 | 18.70 | 18.02 | 18.04 | 1,050,805 | -0.52(-2.81%) |
Sep 24, 2012 | 18.54 | 18.64 | 18.37 | 18.56 | 871,571 | -0.05(-0.26%) |
Sep 21, 2012 | 18.85 | 18.89 | 18.57 | 18.61 | 1,180,524 | -0.06(-0.31%) |
Sep 20, 2012 | 18.49 | 18.68 | 18.28 | 18.67 | 831,996 | +0.12(+0.67%) |
Sep 19, 2012 | 18.50 | 18.73 | 18.42 | 18.54 | 904,950 | +0.06(+0.34%) |
Sep 18, 2012 | 18.56 | 18.57 | 18.40 | 18.48 | 669,462 | -0.06(-0.33%) |
Sep 17, 2012 | 18.68 | 18.75 | 18.45 | 18.54 | 799,471 | -0.11(-0.57%) |
Sep 14, 2012 | 18.45 | 18.75 | 18.42 | 18.65 | 795,716 | +0.19(+1.03%) |
Sep 13, 2012 | 18.25 | 18.51 | 18.09 | 18.46 | 787,819 | +0.19(+1.04%) |
Sep 12, 2012 | 18.26 | 18.32 | 18.05 | 18.27 | 665,753 | +0.16(+0.88%) |
Sep 11, 2012 | 18.05 | 18.23 | 17.99 | 18.11 | 755,313 | +0.08(+0.44%) |
Sep 10, 2012 | 18.13 | 18.21 | 17.96 | 18.03 | 1,130,593 | -0.20(-1.12%) |
Sep 07, 2012 | 18.17 | 18.29 | 17.89 | 18.23 | 900,254 | +0.14(+0.78%) |
Sep 06, 2012 | 17.68 | 18.11 | 17.64 | 18.09 | 1,059,642 | +0.51(+2.92%) |
Sep 05, 2012 | 17.49 | 17.67 | 17.49 | 17.58 | 709,962 | +0.06(+0.35%) |
Sep 04, 2012 | 17.43 | 17.59 | 17.29 | 17.52 | 912,008 | +0.00(+0.00%) |
Aug 31, 2012 | 17.59 | 17.69 | 17.44 | 17.52 | 868,986 | +0.07(+0.41%) |
Aug 30, 2012 | 17.34 | 17.52 | 17.31 | 17.44 | 1,015,261 | +0.00(+0.00%) |
Aug 29, 2012 | 17.27 | 17.47 | 17.19 | 17.44 | 998,893 | +0.05(+0.30%) |
Aug 27, 2012 | 17.61 | 17.67 | 17.36 | 17.39 | 871,762 | -0.18(-1.01%) |
Aug 24, 2012 | 17.58 | 17.65 | 17.36 | 17.57 | 1,389,250 | -0.03(-0.15%) |
Aug 23, 2012 | 17.75 | 17.80 | 17.50 | 17.59 | 1,248,500 | -0.21(-1.19%) |
Aug 22, 2012 | 18.20 | 18.20 | 17.77 | 17.81 | 1,245,328 | -0.36(-2.00%) |
Aug 21, 2012 | 18.34 | 18.37 | 18.11 | 18.17 | 1,364,935 | -0.05(-0.29%) |
Aug 20, 2012 | 18.28 | 18.29 | 18.00 | 18.22 | 2,161,972 | -0.12(-0.67%) |
Aug 17, 2012 | 18.47 | 18.49 | 18.26 | 18.35 | 1,373,935 | -0.07(-0.38%) |
Aug 16, 2012 | 18.36 | 18.60 | 18.36 | 18.42 | 1,267,723 | +0.04(+0.24%) |
Aug 15, 2012 | 18.29 | 18.47 | 18.29 | 18.37 | 927,721 | +0.08(+0.43%) |
Aug 14, 2012 | 18.38 | 18.49 | 18.23 | 18.29 | 889,936 | -0.04(-0.19%) |
Aug 13, 2012 | 18.55 | 18.67 | 18.23 | 18.33 | 1,150,710 | -0.26(-1.38%) |
Aug 10, 2012 | 18.53 | 18.64 | 18.44 | 18.59 | 940,621 | +0.03(+0.14%) |
Aug 09, 2012 | 18.56 | 18.65 | 18.42 | 18.56 | 861,523 | +0.00(+0.00%) |
Aug 08, 2012 | 18.65 | 18.65 | 18.46 | 18.56 | 1,064,387 | -0.11(-0.57%) |
Aug 07, 2012 | 18.36 | 18.82 | 18.36 | 18.66 | 987,580 | +0.27(+1.49%) |
Aug 06, 2012 | 18.41 | 18.65 | 18.29 | 18.39 | 939,050 | +0.06(+0.34%) |
Aug 03, 2012 | 18.27 | 18.37 | 18.19 | 18.33 | 919,930 | +0.36(+2.01%) |
Aug 02, 2012 | 18.06 | 18.19 | 17.78 | 17.97 | 1,006,904 | -0.28(-1.55%) |
Aug 01, 2012 | 18.13 | 18.44 | 18.00 | 18.25 | 1,951,379 | +0.22(+1.22%) |
Jul 31, 2012 | 18.01 | 18.27 | 17.97 | 18.03 | 1,704,782 | -0.03(-0.15%) |
Jul 30, 2012 | 18.35 | 18.49 | 18.06 | 18.06 | 2,462,653 | -0.33(-1.77%) |
Jul 27, 2012 | 18.25 | 18.67 | 18.14 | 18.38 | 3,147,869 | +0.07(+0.36%) |
Jul 26, 2012 | 16.70 | 18.44 | 16.35 | 18.32 | 3,761,637 | +1.33(+7.81%) |
Jul 25, 2012 | 16.87 | 17.07 | 16.72 | 16.99 | 3,014,234 | +0.15(+0.89%) |
Jul 24, 2012 | 16.87 | 16.87 | 16.65 | 16.84 | 1,729,325 | -0.07(-0.42%) |
Jul 23, 2012 | 16.63 | 16.95 | 16.35 | 16.91 | 1,436,947 | +0.04(+0.26%) |
Jul 20, 2012 | 17.12 | 17.25 | 16.86 | 16.87 | 1,649,359 | -0.30(-1.75%) |
Jul 19, 2012 | 16.92 | 17.20 | 16.89 | 17.17 | 1,361,582 | +0.28(+1.67%) |
Jul 18, 2012 | 16.26 | 17.13 | 16.23 | 16.88 | 2,464,735 | +0.56(+3.46%) |
Jul 17, 2012 | 16.17 | 16.49 | 15.86 | 16.32 | 3,956,254 | +0.16(+0.98%) |
Jul 16, 2012 | 16.53 | 16.58 | 16.04 | 16.16 | 2,326,414 | -0.39(-2.34%) |
Jul 13, 2012 | 16.45 | 16.64 | 16.40 | 16.55 | 2,241,666 | +0.16(+0.97%) |
Jul 12, 2012 | 16.52 | 16.55 | 16.30 | 16.39 | 1,210,104 | -0.22(-1.33%) |
Jul 11, 2012 | 16.66 | 16.79 | 16.50 | 16.61 | 2,628,720 | -0.03(-0.16%) |
Jul 10, 2012 | 16.99 | 17.06 | 16.57 | 16.64 | 1,105,495 | -0.26(-1.51%) |
Jul 09, 2012 | 17.03 | 17.11 | 16.66 | 16.89 | 1,291,604 | -0.23(-1.34%) |
Jul 06, 2012 | 17.24 | 17.24 | 16.95 | 17.12 | 1,048,953 | -0.30(-1.72%) |
Jul 05, 2012 | 17.25 | 17.54 | 17.23 | 17.42 | 1,218,448 | +0.04(+0.25%) |
Jul 03, 2012 | 17.09 | 17.38 | 17.08 | 17.38 | 488,946 | +0.26(+1.55%) |