Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.12 | 18.20 | 18.07 | 18.15 | 8,149 | -0.15(-0.80%) |
Sep 27, 2012 | 18.19 | 18.32 | 18.16 | 18.30 | 7,830 | +0.26(+1.45%) |
Sep 26, 2012 | 18.08 | 18.12 | 18.01 | 18.04 | 19,351 | -0.10(-0.54%) |
Sep 25, 2012 | 18.66 | 18.66 | 18.14 | 18.14 | 4,032 | -0.40(-2.17%) |
Sep 24, 2012 | 18.54 | 18.61 | 18.50 | 18.54 | 7,313 | -0.12(-0.65%) |
Sep 21, 2012 | 18.79 | 18.79 | 18.64 | 18.66 | 6,807 | +0.04(+0.22%) |
Sep 20, 2012 | 18.70 | 18.70 | 18.50 | 18.62 | 39,325 | -0.28(-1.46%) |
Sep 19, 2012 | 19.03 | 19.03 | 18.89 | 18.90 | 6,592 | -0.11(-0.59%) |
Sep 18, 2012 | 19.08 | 19.08 | 18.93 | 19.01 | 48,312 | -0.10(-0.52%) |
Sep 17, 2012 | 19.24 | 19.24 | 19.06 | 19.11 | 11,071 | -0.20(-1.01%) |
Sep 14, 2012 | 19.23 | 19.38 | 19.23 | 19.30 | 27,888 | +0.24(+1.28%) |
Sep 13, 2012 | 18.64 | 19.06 | 18.64 | 19.06 | 9,720 | +0.32(+1.69%) |
Sep 12, 2012 | 18.68 | 18.74 | 18.66 | 18.74 | 23,371 | +0.15(+0.83%) |
Sep 11, 2012 | 18.43 | 18.66 | 18.42 | 18.59 | 71,747 | +0.20(+1.06%) |
Sep 10, 2012 | 18.59 | 18.60 | 18.39 | 18.39 | 9,220 | -0.21(-1.14%) |
Sep 07, 2012 | 18.40 | 18.60 | 18.40 | 18.60 | 9,940 | +0.29(+1.56%) |
Sep 06, 2012 | 17.99 | 18.33 | 17.95 | 18.32 | 34,871 | +0.45(+2.51%) |
Sep 05, 2012 | 17.84 | 17.91 | 17.83 | 17.87 | 41,043 | +0.02(+0.09%) |
Sep 04, 2012 | 17.67 | 17.88 | 17.66 | 17.85 | 64,454 | +0.16(+0.92%) |
Aug 31, 2012 | 17.63 | 17.75 | 17.60 | 17.69 | 9,625 | +0.11(+0.65%) |
Aug 30, 2012 | 17.54 | 17.58 | 17.54 | 17.58 | 454 | -0.06(-0.32%) |
Aug 29, 2012 | 17.66 | 17.66 | 17.59 | 17.63 | 4,268 | +0.22(+1.26%) |
Aug 27, 2012 | 17.50 | 17.52 | 17.41 | 17.41 | 992 | -0.06(-0.33%) |
Aug 24, 2012 | 17.31 | 17.51 | 17.31 | 17.47 | 3,585 | +0.09(+0.52%) |
Aug 23, 2012 | 17.59 | 17.59 | 17.37 | 17.38 | 64,833 | -0.21(-1.17%) |
Aug 22, 2012 | 17.55 | 17.64 | 17.52 | 17.59 | 4,153 | -0.06(-0.31%) |
Aug 21, 2012 | 17.66 | 17.81 | 17.58 | 17.64 | 101,720 | +0.11(+0.64%) |
Aug 20, 2012 | 17.43 | 17.57 | 17.43 | 17.53 | 6,170 | +0.05(+0.29%) |
Aug 17, 2012 | 17.47 | 17.49 | 17.41 | 17.48 | 2,772 | +0.06(+0.33%) |
Aug 16, 2012 | 17.26 | 17.48 | 17.24 | 17.42 | 4,282 | +0.18(+1.04%) |
Aug 15, 2012 | 17.27 | 17.28 | 17.24 | 17.24 | 9,846 | +0.07(+0.38%) |
Aug 14, 2012 | 17.33 | 17.33 | 17.14 | 17.18 | 4,305 | -0.03(-0.19%) |
Aug 13, 2012 | 17.16 | 17.25 | 17.12 | 17.21 | 27,497 | +0.00(+0.00%) |
Aug 10, 2012 | 17.23 | 17.30 | 17.16 | 17.21 | 7,019 | -0.09(-0.52%) |
Aug 09, 2012 | 17.24 | 17.32 | 17.24 | 17.30 | 2,223 | +0.15(+0.86%) |
Aug 08, 2012 | 17.10 | 17.22 | 17.10 | 17.15 | 2,587 | -0.06(-0.33%) |
Aug 07, 2012 | 16.99 | 17.33 | 16.96 | 17.21 | 9,518 | +0.31(+1.86%) |
Aug 06, 2012 | 16.87 | 17.02 | 16.87 | 16.90 | 24,118 | +0.04(+0.26%) |
Aug 03, 2012 | 16.64 | 16.90 | 16.63 | 16.85 | 16,766 | +0.64(+3.92%) |
Aug 02, 2012 | 16.41 | 16.41 | 16.08 | 16.22 | 35,694 | -0.49(-2.92%) |
Aug 01, 2012 | 16.94 | 16.94 | 16.69 | 16.71 | 4,517 | -0.37(-2.15%) |
Jul 31, 2012 | 17.20 | 17.20 | 17.05 | 17.07 | 6,539 | -0.16(-0.94%) |
Jul 30, 2012 | 17.37 | 17.40 | 17.24 | 17.24 | 5,745 | -0.09(-0.52%) |
Jul 27, 2012 | 16.95 | 17.37 | 16.95 | 17.33 | 18,127 | +0.40(+2.36%) |
Jul 26, 2012 | 16.81 | 16.93 | 16.80 | 16.93 | 10,587 | +0.22(+1.32%) |
Jul 25, 2012 | 16.63 | 16.82 | 16.50 | 16.71 | 46,064 | +0.20(+1.18%) |
Jul 24, 2012 | 16.61 | 16.61 | 16.41 | 16.51 | 10,356 | -0.11(-0.66%) |
Jul 23, 2012 | 16.50 | 16.63 | 16.36 | 16.62 | 21,751 | -0.19(-1.14%) |
Jul 20, 2012 | 17.03 | 17.03 | 16.81 | 16.81 | 10,874 | -0.37(-2.13%) |
Jul 19, 2012 | 17.39 | 17.39 | 17.12 | 17.18 | 54,303 | -0.20(-1.13%) |
Jul 18, 2012 | 17.41 | 17.50 | 17.36 | 17.37 | 23,736 | -0.12(-0.70%) |
Jul 17, 2012 | 17.28 | 17.50 | 17.28 | 17.50 | 10,086 | +0.09(+0.51%) |
Jul 16, 2012 | 17.39 | 17.46 | 17.31 | 17.41 | 16,727 | -0.02(-0.11%) |
Jul 13, 2012 | 17.28 | 17.44 | 17.27 | 17.43 | 21,806 | +0.41(+2.41%) |
Jul 12, 2012 | 16.96 | 17.08 | 16.87 | 17.02 | 4,227 | -0.07(-0.43%) |
Jul 11, 2012 | 17.02 | 17.18 | 16.99 | 17.09 | 30,223 | +0.15(+0.91%) |
Jul 10, 2012 | 17.23 | 17.30 | 16.94 | 16.94 | 15,660 | -0.22(-1.26%) |
Jul 09, 2012 | 17.27 | 17.27 | 17.07 | 17.15 | 3,639 | -0.22(-1.27%) |
Jul 06, 2012 | 17.34 | 17.38 | 17.27 | 17.37 | 19,702 | -0.15(-0.83%) |
Jul 05, 2012 | 17.65 | 17.65 | 17.52 | 17.52 | 4,033 | -0.24(-1.35%) |
Jul 03, 2012 | 17.65 | 17.81 | 17.65 | 17.76 | 4,913 | +0.10(+0.55%) |