Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.90 | 18.90 | 18.55 | 18.62 | 1,090,165 | -0.58(-3.01%) |
Sep 27, 2012 | 19.03 | 19.29 | 18.88 | 19.20 | 455,287 | +0.30(+1.57%) |
Sep 26, 2012 | 19.05 | 19.07 | 18.85 | 18.90 | 1,033,318 | -0.60(-3.07%) |
Sep 25, 2012 | 19.85 | 19.97 | 19.49 | 19.50 | 395,514 | -0.32(-1.59%) |
Sep 24, 2012 | 19.70 | 19.91 | 19.66 | 19.82 | 552,662 | -0.16(-0.81%) |
Sep 21, 2012 | 19.97 | 20.11 | 19.90 | 19.98 | 516,561 | +0.43(+2.20%) |
Sep 20, 2012 | 19.41 | 19.58 | 19.37 | 19.55 | 524,028 | -0.30(-1.49%) |
Sep 19, 2012 | 19.79 | 19.93 | 19.68 | 19.84 | 531,909 | +0.08(+0.41%) |
Sep 18, 2012 | 19.77 | 19.89 | 19.66 | 19.76 | 392,293 | -0.34(-1.67%) |
Sep 17, 2012 | 20.12 | 20.25 | 20.04 | 20.10 | 720,986 | -0.03(-0.13%) |
Sep 14, 2012 | 20.19 | 20.48 | 20.07 | 20.13 | 837,073 | +0.26(+1.32%) |
Sep 13, 2012 | 19.29 | 19.97 | 19.17 | 19.87 | 765,170 | +0.40(+2.04%) |
Sep 12, 2012 | 19.53 | 19.61 | 19.37 | 19.47 | 754,712 | +0.26(+1.37%) |
Sep 11, 2012 | 18.90 | 19.31 | 18.90 | 19.21 | 854,566 | +0.40(+2.15%) |
Sep 10, 2012 | 18.89 | 19.03 | 18.78 | 18.80 | 315,995 | -0.28(-1.45%) |
Sep 07, 2012 | 18.93 | 19.13 | 18.84 | 19.08 | 1,036,672 | +0.36(+1.94%) |
Sep 06, 2012 | 18.06 | 18.78 | 18.04 | 18.72 | 1,232,874 | +1.02(+5.78%) |
Sep 05, 2012 | 17.85 | 17.89 | 17.67 | 17.69 | 1,630,338 | -0.11(-0.60%) |
Sep 04, 2012 | 17.83 | 17.89 | 17.70 | 17.80 | 684,939 | +0.24(+1.38%) |
Aug 31, 2012 | 17.45 | 17.67 | 17.30 | 17.56 | 601,294 | +0.64(+3.78%) |
Aug 30, 2012 | 17.15 | 17.16 | 16.91 | 16.92 | 234,143 | -0.37(-2.14%) |
Aug 29, 2012 | 17.30 | 17.32 | 17.20 | 17.29 | 310,025 | -0.05(-0.27%) |
Aug 27, 2012 | 17.36 | 17.47 | 17.32 | 17.34 | 602,156 | +0.10(+0.59%) |
Aug 24, 2012 | 16.98 | 17.35 | 16.94 | 17.24 | 587,128 | +0.11(+0.67%) |
Aug 23, 2012 | 17.09 | 17.24 | 16.94 | 17.12 | 704,297 | -0.26(-1.51%) |
Aug 22, 2012 | 17.26 | 17.40 | 17.17 | 17.38 | 425,039 | -0.12(-0.69%) |
Aug 21, 2012 | 17.41 | 17.69 | 17.41 | 17.50 | 613,270 | +0.11(+0.66%) |
Aug 20, 2012 | 17.29 | 17.40 | 17.12 | 17.39 | 1,040,023 | -0.11(-0.65%) |
Aug 17, 2012 | 17.56 | 17.58 | 17.40 | 17.50 | 805,734 | +0.24(+1.40%) |
Aug 16, 2012 | 16.79 | 17.34 | 16.78 | 17.26 | 2,225,225 | +0.87(+5.29%) |
Aug 15, 2012 | 16.36 | 16.44 | 16.33 | 16.40 | 348,867 | +0.05(+0.33%) |
Aug 14, 2012 | 16.42 | 16.46 | 16.30 | 16.34 | 305,013 | +0.07(+0.45%) |
Aug 13, 2012 | 16.31 | 16.43 | 16.13 | 16.27 | 312,955 | +0.02(+0.12%) |
Aug 10, 2012 | 16.13 | 16.26 | 16.04 | 16.25 | 566,395 | -0.04(-0.25%) |
Aug 09, 2012 | 16.27 | 16.40 | 16.21 | 16.29 | 417,949 | -0.20(-1.22%) |
Aug 08, 2012 | 16.32 | 16.53 | 16.30 | 16.49 | 274,844 | -0.13(-0.81%) |
Aug 07, 2012 | 16.60 | 16.76 | 16.58 | 16.62 | 708,379 | +0.40(+2.44%) |
Aug 06, 2012 | 16.01 | 16.34 | 15.99 | 16.23 | 1,044,936 | +0.63(+4.05%) |
Aug 03, 2012 | 15.22 | 15.68 | 15.16 | 15.59 | 789,275 | +1.08(+7.41%) |
Aug 02, 2012 | 14.60 | 14.95 | 14.33 | 14.52 | 955,501 | -0.87(-5.64%) |
Aug 01, 2012 | 15.41 | 15.53 | 15.34 | 15.39 | 696,001 | -0.02(-0.13%) |
Jul 31, 2012 | 15.45 | 15.55 | 15.37 | 15.41 | 727,736 | -0.13(-0.87%) |
Jul 30, 2012 | 15.37 | 15.57 | 15.34 | 15.54 | 502,403 | +0.13(+0.87%) |
Jul 27, 2012 | 14.81 | 15.51 | 14.81 | 15.41 | 1,272,102 | +0.89(+6.11%) |
Jul 26, 2012 | 14.40 | 14.62 | 14.37 | 14.52 | 976,784 | +0.97(+7.15%) |
Jul 25, 2012 | 13.65 | 13.68 | 13.50 | 13.55 | 833,568 | +0.13(+0.95%) |
Jul 24, 2012 | 13.73 | 13.73 | 13.27 | 13.42 | 1,961,955 | -0.57(-4.08%) |
Jul 23, 2012 | 13.77 | 14.07 | 13.67 | 13.99 | 2,087,399 | -0.20(-1.42%) |
Jul 20, 2012 | 14.34 | 14.47 | 14.12 | 14.20 | 2,254,927 | -1.03(-6.76%) |
Jul 19, 2012 | 15.22 | 15.29 | 15.09 | 15.22 | 788,811 | +0.05(+0.31%) |
Jul 18, 2012 | 15.00 | 15.19 | 15.00 | 15.18 | 885,492 | -0.01(-0.04%) |
Jul 17, 2012 | 15.25 | 15.26 | 14.90 | 15.18 | 257,810 | +0.13(+0.85%) |
Jul 16, 2012 | 15.01 | 15.10 | 14.85 | 15.06 | 452,732 | -0.25(-1.63%) |
Jul 13, 2012 | 15.09 | 15.35 | 15.09 | 15.31 | 442,891 | +0.15(+0.98%) |
Jul 12, 2012 | 15.12 | 15.18 | 14.98 | 15.16 | 510,505 | -0.35(-2.26%) |
Jul 11, 2012 | 15.45 | 15.61 | 15.40 | 15.51 | 837,580 | +0.30(+1.99%) |
Jul 10, 2012 | 15.58 | 15.59 | 15.16 | 15.20 | 421,057 | -0.17(-1.09%) |
Jul 09, 2012 | 15.37 | 15.40 | 15.24 | 15.37 | 482,896 | -0.10(-0.65%) |
Jul 06, 2012 | 15.55 | 15.57 | 15.32 | 15.47 | 913,195 | -0.54(-3.40%) |
Jul 05, 2012 | 16.09 | 16.11 | 15.93 | 16.02 | 1,170,684 | -0.81(-4.83%) |
Jul 03, 2012 | 16.61 | 16.85 | 16.58 | 16.83 | 651,814 | +0.13(+0.81%) |