Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.28 | 18.42 | 18.28 | 18.42 | 321 | +0.41(+2.26%) |
Sep 27, 2012 | 18.01 | 18.01 | 18.01 | 18.01 | 588 | +0.00(+0.00%) |
Sep 26, 2012 | 18.01 | 18.01 | 18.01 | 18.01 | 1,678 | +0.00(+0.00%) |
Sep 25, 2012 | 18.08 | 18.08 | 18.01 | 18.01 | 610 | -0.07(-0.38%) |
Sep 24, 2012 | 18.08 | 18.08 | 17.60 | 18.08 | 2,377 | +0.07(+0.38%) |
Sep 21, 2012 | 18.01 | 18.08 | 18.01 | 18.01 | 804 | -0.09(-0.49%) |
Sep 20, 2012 | 18.13 | 18.13 | 18.10 | 18.10 | 182 | -0.18(-0.97%) |
Sep 19, 2012 | 18.28 | 18.28 | 18.28 | 18.28 | 735 | -0.00(-0.03%) |
Sep 18, 2012 | 18.21 | 18.28 | 18.21 | 18.28 | 389 | +0.07(+0.37%) |
Sep 17, 2012 | 18.21 | 18.21 | 18.21 | 18.21 | 14 | -0.14(-0.74%) |
Sep 14, 2012 | 18.42 | 18.42 | 18.35 | 18.35 | 51 | +0.14(+0.75%) |
Sep 13, 2012 | 17.81 | 18.28 | 17.67 | 18.21 | 1,633 | +0.24(+1.32%) |
Sep 12, 2012 | 18.08 | 18.08 | 17.94 | 17.98 | 250 | +0.10(+0.57%) |
Sep 11, 2012 | 17.88 | 18.01 | 17.54 | 17.88 | 279 | +0.27(+1.54%) |
Sep 10, 2012 | 18.28 | 18.28 | 17.60 | 17.60 | 185 | +0.27(+1.57%) |
Sep 07, 2012 | 17.33 | 17.59 | 17.33 | 17.33 | 1,183 | +0.61(+3.66%) |
Sep 06, 2012 | 16.79 | 17.58 | 16.65 | 16.72 | 1,522 | -0.27(-1.60%) |
Sep 05, 2012 | 17.47 | 17.47 | 16.86 | 16.99 | 6,829 | -0.95(-5.30%) |
Aug 31, 2012 | 17.33 | 17.94 | 17.94 | 17.94 | 73 | +0.54(+3.12%) |
Aug 30, 2012 | 17.47 | 17.47 | 17.33 | 17.40 | 631 | -0.27(-1.53%) |
Aug 29, 2012 | 17.67 | 17.67 | 17.67 | 17.67 | 14 | -0.27(-1.52%) |
Aug 27, 2012 | 18.15 | 18.15 | 17.92 | 17.94 | 2,973 | +0.88(+5.18%) |
Aug 24, 2012 | 18.35 | 18.49 | 16.99 | 17.06 | 3,511 | -1.43(-7.72%) |
Aug 23, 2012 | 18.49 | 18.49 | 18.49 | 18.49 | 115 | +0.00(+0.00%) |
Aug 21, 2012 | 18.55 | 18.49 | 18.49 | 18.49 | 102 | -0.07(-0.37%) |
Aug 20, 2012 | 18.55 | 18.56 | 18.49 | 18.55 | 269 | -0.14(-0.73%) |
Aug 17, 2012 | 18.69 | 18.69 | 18.62 | 18.69 | 617 | +0.20(+1.10%) |
Aug 16, 2012 | 18.49 | 18.49 | 18.49 | 18.49 | 73 | -1.36(-6.83%) |
Aug 15, 2012 | 18.35 | 19.84 | 18.35 | 19.84 | 44 | +1.49(+8.13%) |
Aug 14, 2012 | 18.35 | 18.83 | 18.35 | 18.35 | 1,494 | -0.20(-1.10%) |
Aug 13, 2012 | 18.56 | 18.69 | 18.55 | 18.55 | 742 | -0.07(-0.37%) |
Aug 10, 2012 | 18.69 | 18.69 | 18.62 | 18.62 | 294 | -0.01(-0.04%) |
Aug 09, 2012 | 18.62 | 18.63 | 18.62 | 18.63 | 117 | -0.06(-0.33%) |
Aug 08, 2012 | 18.83 | 19.03 | 18.69 | 18.69 | 853 | -0.07(-0.38%) |
Aug 07, 2012 | 18.35 | 18.96 | 18.35 | 18.76 | 1,572 | +0.34(+1.86%) |
Aug 06, 2012 | 19.71 | 19.71 | 18.35 | 18.42 | 655 | -0.54(-2.87%) |
Aug 03, 2012 | 18.49 | 20.39 | 18.01 | 18.96 | 3,315 | +0.75(+4.10%) |
Aug 02, 2012 | 18.01 | 18.28 | 18.01 | 18.21 | 1,235 | +0.20(+1.11%) |
Aug 01, 2012 | 18.21 | 18.62 | 17.33 | 18.01 | 1,243 | -0.40(-2.20%) |
Jul 31, 2012 | 18.69 | 18.69 | 18.42 | 18.42 | 176 | -0.34(-1.81%) |
Jul 30, 2012 | 18.55 | 18.76 | 18.49 | 18.76 | 779 | +0.07(+0.36%) |
Jul 27, 2012 | 18.21 | 18.69 | 18.21 | 18.69 | 971 | -0.20(-1.06%) |
Jul 26, 2012 | 18.89 | 18.89 | 17.26 | 18.89 | 978 | +0.06(+0.34%) |
Jul 25, 2012 | 19.37 | 19.37 | 18.55 | 18.83 | 426 | -0.14(-0.72%) |
Jul 24, 2012 | 18.89 | 19.57 | 18.89 | 18.96 | 161 | +0.14(+0.72%) |
Jul 23, 2012 | 18.69 | 18.83 | 18.62 | 18.83 | 397 | +0.88(+4.92%) |
Jul 20, 2012 | 18.49 | 18.49 | 17.94 | 17.94 | 147 | -0.75(-4.00%) |
Jul 19, 2012 | 19.71 | 19.71 | 18.35 | 18.69 | 962 | -1.49(-7.39%) |
Jul 18, 2012 | 19.37 | 20.18 | 18.83 | 20.18 | 308 | +1.08(+5.68%) |
Jul 16, 2012 | 19.37 | 19.10 | 19.10 | 19.10 | 838 | -0.07(-0.35%) |
Jul 12, 2012 | 19.30 | 19.17 | 19.17 | 19.17 | 1,000 | -0.20(-1.05%) |
Jul 11, 2012 | 19.44 | 19.71 | 18.83 | 19.37 | 860 | -0.07(-0.35%) |
Jul 10, 2012 | 20.59 | 20.59 | 17.94 | 19.44 | 12,561 | -1.63(-7.74%) |
Jul 09, 2012 | 20.73 | 22.09 | 20.19 | 21.07 | 2,089 | +0.68(+3.33%) |
Jul 06, 2012 | 18.69 | 21.21 | 18.68 | 20.39 | 11,064 | +1.63(+8.70%) |
Jul 05, 2012 | 19.03 | 19.64 | 18.69 | 18.76 | 1,795 | +0.20(+1.10%) |
Jul 03, 2012 | 18.69 | 19.64 | 18.55 | 18.55 | 5,377 | -0.48(-2.50%) |