Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.21 | 17.60 | 17.06 | 17.36 | 27,642 | +0.16(+0.91%) |
Sep 27, 2012 | 17.17 | 17.37 | 17.12 | 17.20 | 43,067 | -0.15(-0.85%) |
Sep 26, 2012 | 17.54 | 17.54 | 17.29 | 17.35 | 17,626 | -0.09(-0.53%) |
Sep 25, 2012 | 17.62 | 17.68 | 17.40 | 17.44 | 20,301 | +0.02(+0.13%) |
Sep 24, 2012 | 17.98 | 18.04 | 17.39 | 17.42 | 30,732 | -0.52(-2.91%) |
Sep 21, 2012 | 18.01 | 18.08 | 17.87 | 17.94 | 18,084 | -0.07(-0.39%) |
Sep 20, 2012 | 17.60 | 18.07 | 17.60 | 18.01 | 17,711 | +0.41(+2.35%) |
Sep 19, 2012 | 16.87 | 17.70 | 16.87 | 17.60 | 78,762 | +0.33(+1.89%) |
Sep 18, 2012 | 17.61 | 17.83 | 17.03 | 17.27 | 69,409 | -0.25(-1.43%) |
Sep 17, 2012 | 17.65 | 17.70 | 17.37 | 17.52 | 37,734 | -0.07(-0.41%) |
Sep 14, 2012 | 18.18 | 18.18 | 17.39 | 17.59 | 41,773 | -0.14(-0.80%) |
Sep 13, 2012 | 18.22 | 18.54 | 17.39 | 17.73 | 45,410 | -0.49(-2.71%) |
Sep 12, 2012 | 18.43 | 18.67 | 18.12 | 18.23 | 5,749 | -0.12(-0.66%) |
Sep 11, 2012 | 18.42 | 18.42 | 18.33 | 18.35 | 12,799 | -0.19(-1.01%) |
Sep 10, 2012 | 18.20 | 18.65 | 18.20 | 18.53 | 91,214 | -0.12(-0.63%) |
Sep 07, 2012 | 18.67 | 18.67 | 18.50 | 18.65 | 22,664 | +0.03(+0.15%) |
Sep 06, 2012 | 18.73 | 18.92 | 18.56 | 18.62 | 11,385 | -0.03(-0.17%) |
Sep 05, 2012 | 18.75 | 18.91 | 18.64 | 18.65 | 30,972 | +0.03(+0.14%) |
Sep 04, 2012 | 18.82 | 18.82 | 18.58 | 18.63 | 18,072 | +0.04(+0.22%) |
Aug 31, 2012 | 18.92 | 18.94 | 18.52 | 18.59 | 22,920 | -0.16(-0.84%) |
Aug 30, 2012 | 18.86 | 18.86 | 18.25 | 18.75 | 17,739 | -0.11(-0.59%) |
Aug 29, 2012 | 18.84 | 18.93 | 18.78 | 18.86 | 25,785 | -0.06(-0.34%) |
Aug 27, 2012 | 18.96 | 19.27 | 18.88 | 18.92 | 18,027 | -0.02(-0.09%) |
Aug 24, 2012 | 19.01 | 19.11 | 18.73 | 18.94 | 16,367 | +0.03(+0.17%) |
Aug 23, 2012 | 18.90 | 19.08 | 18.90 | 18.91 | 5,708 | -0.11(-0.58%) |
Aug 22, 2012 | 19.03 | 19.03 | 18.92 | 19.02 | 8,697 | -0.02(-0.09%) |
Aug 21, 2012 | 18.79 | 19.15 | 18.71 | 19.03 | 18,764 | +0.40(+2.14%) |
Aug 20, 2012 | 18.53 | 18.82 | 18.52 | 18.64 | 19,194 | +0.01(+0.07%) |
Aug 17, 2012 | 18.69 | 18.69 | 18.34 | 18.62 | 33,145 | -0.32(-1.67%) |
Aug 16, 2012 | 19.26 | 19.26 | 18.65 | 18.94 | 30,897 | -0.23(-1.20%) |
Aug 15, 2012 | 18.94 | 19.27 | 18.94 | 19.17 | 11,442 | +0.18(+0.93%) |
Aug 14, 2012 | 18.71 | 19.13 | 18.58 | 18.99 | 11,544 | +0.07(+0.37%) |
Aug 13, 2012 | 18.43 | 18.97 | 18.43 | 18.92 | 9,194 | +0.44(+2.39%) |
Aug 10, 2012 | 18.61 | 18.95 | 18.48 | 18.48 | 20,409 | -0.22(-1.18%) |
Aug 09, 2012 | 18.92 | 18.94 | 18.70 | 18.70 | 36,055 | -0.24(-1.25%) |
Aug 08, 2012 | 18.52 | 19.19 | 18.48 | 18.94 | 84,205 | +0.29(+1.56%) |
Aug 07, 2012 | 18.59 | 18.65 | 18.20 | 18.65 | 19,621 | +0.18(+0.99%) |
Aug 06, 2012 | 18.25 | 18.59 | 18.25 | 18.46 | 14,327 | +0.13(+0.69%) |
Aug 03, 2012 | 18.12 | 18.40 | 18.00 | 18.34 | 16,364 | +0.28(+1.58%) |
Aug 02, 2012 | 17.58 | 18.07 | 17.53 | 18.05 | 33,310 | +0.43(+2.42%) |
Aug 01, 2012 | 17.73 | 17.81 | 17.63 | 17.63 | 34,768 | -0.10(-0.55%) |
Jul 31, 2012 | 17.86 | 18.02 | 17.62 | 17.73 | 18,698 | -0.13(-0.71%) |
Jul 30, 2012 | 17.78 | 18.30 | 17.74 | 17.85 | 39,281 | +0.04(+0.21%) |
Jul 27, 2012 | 17.79 | 17.86 | 17.71 | 17.81 | 18,929 | +0.09(+0.50%) |
Jul 26, 2012 | 17.79 | 17.92 | 17.64 | 17.73 | 26,304 | -0.09(-0.51%) |
Jul 25, 2012 | 17.80 | 17.86 | 17.51 | 17.82 | 18,059 | +0.02(+0.09%) |
Jul 24, 2012 | 17.59 | 17.87 | 17.57 | 17.80 | 25,697 | +0.13(+0.72%) |
Jul 23, 2012 | 17.70 | 17.91 | 17.51 | 17.67 | 22,303 | -0.21(-1.15%) |
Jul 20, 2012 | 17.89 | 18.10 | 17.39 | 17.88 | 22,708 | -0.09(-0.51%) |
Jul 19, 2012 | 17.59 | 18.08 | 17.59 | 17.97 | 19,605 | +0.32(+1.79%) |
Jul 18, 2012 | 17.58 | 17.83 | 17.58 | 17.66 | 24,622 | +0.04(+0.23%) |
Jul 17, 2012 | 17.55 | 17.75 | 17.44 | 17.61 | 34,537 | +0.07(+0.42%) |
Jul 16, 2012 | 17.75 | 17.94 | 17.52 | 17.54 | 33,000 | -0.22(-1.26%) |
Jul 13, 2012 | 17.61 | 17.77 | 17.57 | 17.77 | 24,074 | +0.03(+0.18%) |
Jul 12, 2012 | 17.44 | 17.75 | 17.42 | 17.73 | 23,236 | +0.06(+0.34%) |
Jul 11, 2012 | 17.82 | 17.82 | 17.58 | 17.67 | 29,691 | -0.05(-0.30%) |
Jul 10, 2012 | 17.86 | 17.86 | 17.56 | 17.73 | 22,559 | -0.02(-0.09%) |
Jul 09, 2012 | 17.43 | 17.74 | 17.40 | 17.74 | 25,921 | +0.25(+1.41%) |
Jul 06, 2012 | 17.68 | 17.68 | 17.39 | 17.50 | 25,545 | -0.33(-1.83%) |
Jul 05, 2012 | 17.90 | 17.91 | 17.42 | 17.82 | 39,945 | -0.13(-0.72%) |
Jul 03, 2012 | 18.14 | 18.14 | 17.87 | 17.95 | 35,536 | -0.10(-0.54%) |