Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.53 | 18.78 | 18.26 | 18.41 | 164,138 | -0.22(-1.17%) |
Sep 27, 2012 | 18.70 | 18.82 | 18.45 | 18.63 | 164,336 | -0.09(-0.51%) |
Sep 26, 2012 | 19.23 | 19.45 | 18.69 | 18.72 | 145,585 | -0.51(-2.66%) |
Sep 25, 2012 | 19.36 | 19.62 | 19.09 | 19.23 | 370,757 | +0.01(+0.05%) |
Sep 24, 2012 | 19.10 | 19.44 | 19.10 | 19.22 | 122,739 | +0.05(+0.25%) |
Sep 21, 2012 | 19.41 | 19.41 | 19.01 | 19.18 | 721,273 | +0.10(+0.55%) |
Sep 20, 2012 | 19.11 | 19.21 | 18.97 | 19.07 | 225,975 | -0.09(-0.49%) |
Sep 19, 2012 | 19.31 | 19.42 | 19.09 | 19.17 | 324,142 | -0.09(-0.47%) |
Sep 18, 2012 | 19.25 | 19.43 | 19.17 | 19.26 | 293,731 | +0.02(+0.12%) |
Sep 17, 2012 | 19.46 | 19.59 | 18.94 | 19.23 | 337,708 | -0.34(-1.74%) |
Sep 14, 2012 | 19.65 | 19.84 | 19.46 | 19.57 | 283,575 | +0.09(+0.49%) |
Sep 13, 2012 | 19.20 | 19.78 | 19.19 | 19.48 | 210,876 | +0.28(+1.48%) |
Sep 12, 2012 | 19.32 | 19.32 | 18.78 | 19.20 | 259,782 | -0.03(-0.15%) |
Sep 11, 2012 | 18.84 | 19.28 | 18.83 | 19.22 | 295,495 | +0.43(+2.27%) |
Sep 10, 2012 | 18.71 | 18.85 | 18.59 | 18.80 | 173,979 | +0.09(+0.51%) |
Sep 07, 2012 | 18.84 | 18.89 | 18.58 | 18.70 | 263,238 | -0.02(-0.10%) |
Sep 06, 2012 | 18.66 | 18.99 | 18.50 | 18.72 | 246,147 | +0.17(+0.92%) |
Sep 05, 2012 | 18.82 | 19.02 | 18.47 | 18.55 | 303,469 | -0.35(-1.85%) |
Sep 04, 2012 | 18.36 | 19.02 | 18.24 | 18.90 | 321,418 | +0.59(+3.21%) |
Aug 31, 2012 | 18.76 | 18.81 | 18.25 | 18.31 | 164,753 | -0.27(-1.48%) |
Aug 30, 2012 | 18.37 | 18.72 | 18.19 | 18.59 | 128,318 | +0.09(+0.51%) |
Aug 29, 2012 | 18.19 | 18.52 | 18.19 | 18.49 | 243,391 | +0.33(+1.82%) |
Aug 27, 2012 | 18.24 | 18.43 | 17.99 | 18.16 | 177,684 | -0.04(-0.21%) |
Aug 24, 2012 | 18.31 | 18.48 | 17.99 | 18.20 | 247,256 | -0.19(-1.03%) |
Aug 23, 2012 | 17.94 | 18.57 | 17.84 | 18.39 | 436,875 | +0.96(+5.49%) |
Aug 22, 2012 | 17.43 | 17.63 | 17.30 | 17.43 | 281,496 | -0.01(-0.05%) |
Aug 21, 2012 | 17.30 | 17.59 | 17.24 | 17.44 | 352,857 | +0.25(+1.43%) |
Aug 20, 2012 | 17.26 | 17.48 | 17.05 | 17.20 | 415,783 | -0.09(-0.55%) |
Aug 17, 2012 | 17.22 | 17.39 | 16.94 | 17.29 | 281,470 | +0.04(+0.22%) |
Aug 16, 2012 | 17.14 | 17.37 | 16.77 | 17.25 | 249,844 | +0.07(+0.39%) |
Aug 15, 2012 | 17.05 | 17.20 | 16.97 | 17.19 | 253,017 | +0.11(+0.67%) |
Aug 14, 2012 | 17.26 | 17.56 | 16.96 | 17.07 | 272,109 | -0.08(-0.44%) |
Aug 13, 2012 | 17.05 | 17.26 | 16.78 | 17.15 | 140,560 | +0.03(+0.17%) |
Aug 10, 2012 | 17.01 | 17.19 | 16.96 | 17.12 | 150,281 | +0.09(+0.56%) |
Aug 09, 2012 | 17.13 | 17.32 | 16.96 | 17.03 | 203,714 | -0.14(-0.83%) |
Aug 08, 2012 | 17.05 | 17.23 | 16.92 | 17.17 | 179,578 | +0.01(+0.06%) |
Aug 07, 2012 | 17.58 | 17.59 | 16.93 | 17.16 | 419,362 | -0.02(-0.11%) |
Aug 06, 2012 | 16.60 | 17.34 | 16.56 | 17.18 | 309,815 | +0.63(+3.83%) |
Aug 03, 2012 | 16.48 | 16.66 | 16.21 | 16.54 | 315,315 | +0.28(+1.75%) |
Aug 02, 2012 | 16.18 | 16.48 | 16.07 | 16.26 | 280,102 | +0.05(+0.29%) |
Aug 01, 2012 | 16.24 | 16.63 | 16.06 | 16.21 | 404,561 | -0.01(-0.06%) |
Jul 31, 2012 | 16.18 | 16.85 | 15.91 | 16.22 | 709,749 | -0.61(-3.60%) |
Jul 30, 2012 | 16.58 | 17.11 | 16.37 | 16.83 | 450,215 | +0.26(+1.54%) |
Jul 27, 2012 | 16.33 | 16.84 | 16.18 | 16.57 | 242,250 | +0.30(+1.86%) |
Jul 26, 2012 | 16.42 | 16.66 | 16.10 | 16.27 | 244,829 | +0.06(+0.35%) |
Jul 25, 2012 | 16.25 | 16.35 | 15.98 | 16.21 | 286,199 | +0.02(+0.12%) |
Jul 24, 2012 | 16.52 | 16.53 | 15.95 | 16.19 | 414,774 | -0.32(-1.95%) |
Jul 23, 2012 | 16.50 | 16.93 | 16.10 | 16.52 | 702,174 | +0.46(+2.89%) |
Jul 20, 2012 | 16.57 | 16.70 | 15.98 | 16.05 | 582,501 | -0.47(-2.87%) |
Jul 19, 2012 | 16.96 | 17.05 | 16.50 | 16.52 | 473,316 | -0.43(-2.51%) |
Jul 18, 2012 | 16.87 | 17.28 | 16.81 | 16.95 | 442,487 | +0.00(+0.00%) |
Jul 17, 2012 | 17.68 | 17.80 | 16.76 | 16.95 | 301,044 | -0.06(-0.33%) |
Jul 16, 2012 | 17.87 | 18.01 | 16.89 | 17.01 | 740,832 | -0.65(-3.70%) |
Jul 13, 2012 | 17.39 | 17.98 | 17.39 | 17.66 | 692,679 | +0.30(+1.75%) |
Jul 12, 2012 | 17.16 | 17.51 | 16.68 | 17.36 | 1,052,081 | +0.18(+1.05%) |
Jul 11, 2012 | 18.30 | 18.30 | 17.06 | 17.18 | 1,333,207 | -1.13(-6.16%) |
Jul 10, 2012 | 19.02 | 19.26 | 18.04 | 18.30 | 1,379,608 | -0.62(-3.30%) |
Jul 09, 2012 | 21.40 | 21.67 | 18.70 | 18.93 | 3,598,779 | -4.13(-17.91%) |
Jul 06, 2012 | 23.23 | 23.48 | 22.82 | 23.06 | 120,438 | -0.36(-1.54%) |
Jul 05, 2012 | 23.94 | 24.03 | 23.39 | 23.42 | 155,501 | -0.62(-2.60%) |
Jul 03, 2012 | 24.14 | 24.38 | 23.93 | 24.04 | 167,542 | +0.03(+0.12%) |