Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.07 | 19.34 | 18.78 | 18.79 | 192,755 | -0.41(-2.14%) |
Sep 27, 2012 | 19.00 | 19.50 | 18.86 | 19.20 | 217,158 | +0.25(+1.32%) |
Sep 26, 2012 | 19.40 | 19.66 | 18.79 | 18.95 | 408,341 | -0.43(-2.22%) |
Sep 25, 2012 | 19.73 | 19.84 | 19.29 | 19.38 | 311,387 | -0.26(-1.32%) |
Sep 24, 2012 | 19.48 | 19.85 | 19.47 | 19.64 | 228,062 | +0.03(+0.15%) |
Sep 21, 2012 | 19.89 | 20.05 | 19.47 | 19.61 | 1,092,667 | -0.62(-3.06%) |
Sep 20, 2012 | 19.71 | 20.25 | 19.71 | 20.23 | 302,815 | +0.41(+2.07%) |
Sep 19, 2012 | 20.70 | 20.74 | 19.36 | 19.82 | 680,288 | -0.88(-4.25%) |
Sep 18, 2012 | 20.90 | 21.00 | 20.50 | 20.70 | 175,349 | -0.29(-1.38%) |
Sep 17, 2012 | 20.74 | 21.38 | 20.48 | 20.99 | 594,191 | +0.12(+0.57%) |
Sep 14, 2012 | 20.21 | 20.95 | 20.21 | 20.87 | 427,571 | +0.68(+3.37%) |
Sep 13, 2012 | 19.69 | 20.23 | 19.49 | 20.19 | 627,361 | +0.44(+2.23%) |
Sep 12, 2012 | 18.80 | 19.93 | 18.77 | 19.75 | 642,354 | +0.94(+5.00%) |
Sep 11, 2012 | 18.70 | 18.93 | 18.52 | 18.81 | 387,355 | +0.16(+0.86%) |
Sep 10, 2012 | 18.85 | 19.00 | 18.51 | 18.65 | 350,195 | -0.28(-1.48%) |
Sep 07, 2012 | 18.46 | 18.99 | 18.37 | 18.93 | 443,359 | +0.56(+3.05%) |
Sep 06, 2012 | 18.42 | 18.44 | 17.68 | 18.37 | 370,333 | +0.10(+0.55%) |
Sep 05, 2012 | 18.44 | 18.67 | 18.07 | 18.27 | 242,526 | -0.23(-1.24%) |
Sep 04, 2012 | 18.32 | 18.54 | 17.81 | 18.50 | 260,133 | +0.21(+1.15%) |
Aug 31, 2012 | 18.60 | 18.60 | 18.13 | 18.29 | 173,898 | -0.15(-0.81%) |
Aug 30, 2012 | 18.39 | 18.60 | 18.30 | 18.44 | 345,059 | -0.01(-0.05%) |
Aug 29, 2012 | 18.24 | 18.74 | 18.24 | 18.45 | 323,953 | +0.71(+4.00%) |
Aug 27, 2012 | 17.79 | 17.94 | 17.50 | 17.74 | 84,281 | +0.00(+0.00%) |
Aug 24, 2012 | 17.50 | 17.94 | 17.30 | 17.74 | 140,702 | +0.18(+1.03%) |
Aug 23, 2012 | 17.80 | 17.85 | 17.45 | 17.56 | 154,871 | -0.29(-1.62%) |
Aug 22, 2012 | 17.85 | 18.11 | 17.53 | 17.85 | 259,463 | -0.09(-0.50%) |
Aug 21, 2012 | 17.73 | 18.13 | 17.61 | 17.94 | 244,791 | +0.34(+1.93%) |
Aug 20, 2012 | 17.55 | 17.83 | 17.33 | 17.60 | 268,910 | +0.05(+0.28%) |
Aug 17, 2012 | 17.71 | 17.81 | 17.39 | 17.55 | 293,724 | -0.20(-1.13%) |
Aug 16, 2012 | 17.61 | 17.96 | 17.35 | 17.75 | 241,694 | +0.08(+0.45%) |
Aug 15, 2012 | 16.99 | 17.88 | 16.92 | 17.67 | 321,807 | +0.67(+3.94%) |
Aug 14, 2012 | 17.21 | 17.29 | 16.80 | 17.00 | 279,431 | -0.14(-0.82%) |
Aug 13, 2012 | 17.25 | 17.32 | 16.92 | 17.14 | 527,834 | -0.12(-0.70%) |
Aug 10, 2012 | 17.88 | 18.00 | 17.23 | 17.26 | 590,369 | -0.65(-3.63%) |
Aug 09, 2012 | 17.81 | 18.01 | 17.50 | 17.91 | 306,607 | +0.04(+0.22%) |
Aug 08, 2012 | 18.14 | 18.42 | 17.60 | 17.87 | 448,894 | -0.31(-1.71%) |
Aug 07, 2012 | 17.39 | 18.21 | 16.95 | 18.18 | 954,706 | -0.26(-1.41%) |
Aug 06, 2012 | 18.35 | 18.82 | 18.25 | 18.44 | 442,641 | +0.41(+2.27%) |
Aug 03, 2012 | 17.81 | 18.22 | 17.69 | 18.03 | 575,043 | +0.63(+3.62%) |
Aug 02, 2012 | 18.01 | 18.01 | 17.22 | 17.40 | 734,636 | -0.70(-3.87%) |
Aug 01, 2012 | 18.81 | 19.11 | 17.97 | 18.10 | 446,189 | -0.59(-3.16%) |
Jul 31, 2012 | 18.79 | 19.21 | 17.92 | 18.69 | 873,007 | -0.42(-2.20%) |
Jul 30, 2012 | 20.17 | 20.32 | 19.06 | 19.11 | 724,434 | -1.11(-5.49%) |
Jul 27, 2012 | 19.09 | 20.63 | 18.86 | 20.22 | 515,015 | +1.26(+6.65%) |
Jul 26, 2012 | 18.98 | 19.30 | 18.75 | 18.96 | 610,577 | +0.19(+1.01%) |
Jul 25, 2012 | 18.45 | 18.90 | 18.38 | 18.77 | 194,751 | +0.30(+1.62%) |
Jul 24, 2012 | 18.55 | 18.65 | 18.36 | 18.47 | 418,553 | -0.19(-1.02%) |
Jul 23, 2012 | 18.45 | 18.92 | 18.15 | 18.66 | 363,716 | -0.08(-0.43%) |
Jul 20, 2012 | 18.52 | 18.86 | 18.45 | 18.74 | 563,869 | -0.02(-0.11%) |
Jul 19, 2012 | 18.74 | 19.19 | 18.65 | 18.76 | 1,253,500 | +0.04(+0.21%) |
Jul 18, 2012 | 18.37 | 18.97 | 18.31 | 18.72 | 901,328 | +0.08(+0.43%) |
Jul 17, 2012 | 18.96 | 19.97 | 18.02 | 18.64 | 4,003,568 | -0.52(-2.71%) |
Jul 16, 2012 | 13.70 | 19.26 | 13.32 | 19.16 | 9,609,456 | +6.64(+53.04%) |
Jul 13, 2012 | 12.47 | 12.67 | 12.36 | 12.52 | 221,383 | +0.09(+0.72%) |
Jul 12, 2012 | 12.40 | 12.54 | 12.00 | 12.43 | 312,811 | +0.13(+1.06%) |
Jul 11, 2012 | 13.11 | 13.11 | 11.78 | 12.30 | 486,806 | -0.82(-6.25%) |
Jul 10, 2012 | 13.00 | 13.21 | 12.83 | 13.12 | 267,460 | +0.18(+1.43%) |
Jul 09, 2012 | 12.86 | 12.94 | 12.67 | 12.94 | 181,986 | +0.07(+0.51%) |
Jul 06, 2012 | 12.67 | 12.87 | 12.55 | 12.87 | 119,902 | +0.06(+0.47%) |
Jul 05, 2012 | 12.48 | 12.83 | 12.45 | 12.81 | 208,558 | +0.24(+1.91%) |
Jul 03, 2012 | 12.09 | 12.58 | 12.07 | 12.57 | 124,064 | +0.44(+3.63%) |