Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.48 | 19.48 | 19.40 | 19.47 | 15,555 | -0.08(-0.41%) |
Sep 27, 2012 | 19.46 | 19.55 | 19.45 | 19.55 | 5,433 | +0.15(+0.77%) |
Sep 26, 2012 | 19.36 | 19.42 | 19.36 | 19.40 | 3,306 | -0.07(-0.36%) |
Sep 25, 2012 | 19.52 | 19.56 | 19.45 | 19.47 | 11,323 | -0.05(-0.26%) |
Sep 24, 2012 | 19.50 | 19.53 | 19.44 | 19.52 | 15,134 | -0.03(-0.15%) |
Sep 21, 2012 | 19.60 | 19.60 | 19.55 | 19.55 | 10,020 | -0.10(-0.51%) |
Sep 20, 2012 | 19.61 | 19.65 | 19.61 | 19.65 | 7,154 | +0.05(+0.26%) |
Sep 19, 2012 | 19.60 | 19.63 | 19.58 | 19.60 | 9,217 | +0.01(+0.05%) |
Sep 18, 2012 | 19.60 | 19.60 | 19.59 | 19.59 | 2,670 | -0.05(-0.25%) |
Sep 17, 2012 | 19.66 | 19.70 | 19.64 | 19.64 | 6,251 | -0.02(-0.10%) |
Sep 14, 2012 | 19.60 | 19.69 | 19.60 | 19.66 | 18,072 | +0.17(+0.87%) |
Sep 13, 2012 | 19.42 | 19.51 | 19.42 | 19.49 | 4,308 | +0.07(+0.36%) |
Sep 12, 2012 | 19.43 | 19.45 | 19.42 | 19.42 | 4,495 | +0.12(+0.62%) |
Sep 11, 2012 | 19.32 | 19.35 | 19.30 | 19.30 | 4,344 | -0.04(-0.21%) |
Sep 10, 2012 | 19.38 | 19.39 | 19.31 | 19.34 | 14,878 | -0.03(-0.15%) |
Sep 07, 2012 | 19.35 | 19.37 | 19.29 | 19.37 | 3,897 | +0.10(+0.52%) |
Sep 06, 2012 | 19.26 | 19.28 | 19.26 | 19.27 | 6,622 | +0.16(+0.84%) |
Sep 05, 2012 | 19.03 | 19.12 | 19.03 | 19.11 | 35,007 | +0.05(+0.26%) |
Sep 04, 2012 | 19.14 | 19.14 | 19.03 | 19.06 | 3,917 | -0.12(-0.63%) |
Aug 31, 2012 | 19.18 | 19.18 | 19.18 | 0 | +0.08(+0.42%) | |
Aug 30, 2012 | 19.23 | 19.23 | 19.10 | 19.10 | 4,781 | -0.21(-1.09%) |
Aug 29, 2012 | 19.25 | 19.31 | 19.25 | 19.31 | 5,017 | -0.04(-0.21%) |
Aug 27, 2012 | 19.38 | 19.38 | 19.34 | 19.35 | 3,335 | -0.03(-0.15%) |
Aug 24, 2012 | 19.32 | 19.42 | 19.28 | 19.38 | 10,769 | -0.06(-0.31%) |
Aug 23, 2012 | 19.43 | 19.45 | 19.41 | 19.44 | 4,995 | -0.08(-0.41%) |
Aug 22, 2012 | 19.52 | 19.52 | 19.52 | 311 | +0.00(+0.00%) | |
Aug 21, 2012 | 19.58 | 19.63 | 19.52 | 19.52 | 4,166 | -0.02(-0.10%) |
Aug 20, 2012 | 19.50 | 19.56 | 19.48 | 19.54 | 6,725 | +0.07(+0.36%) |
Aug 17, 2012 | 19.48 | 19.51 | 19.47 | 19.47 | 13,204 | +0.09(+0.46%) |
Aug 16, 2012 | 19.31 | 19.38 | 19.28 | 19.38 | 2,856 | +0.09(+0.47%) |
Aug 15, 2012 | 19.23 | 19.29 | 19.23 | 19.29 | 7,981 | +0.06(+0.31%) |
Aug 14, 2012 | 19.16 | 19.24 | 19.16 | 19.23 | 3,585 | +0.12(+0.63%) |
Aug 13, 2012 | 19.12 | 19.12 | 19.07 | 19.11 | 4,162 | +0.05(+0.26%) |
Aug 11, 2012 | 19.06 | 19.09 | 19.01 | 19.06 | 4,127 | +0.00(+0.00%) |
Aug 10, 2012 | 19.06 | 19.09 | 19.01 | 19.06 | 4,127 | +0.01(+0.05%) |
Aug 09, 2012 | 19.06 | 19.09 | 19.03 | 19.05 | 6,987 | +0.09(+0.47%) |
Aug 08, 2012 | 19.00 | 19.00 | 18.96 | 18.96 | 2,092 | -0.01(-0.05%) |
Aug 07, 2012 | 18.86 | 19.01 | 18.86 | 18.97 | 17,420 | +0.19(+1.01%) |
Aug 03, 2012 | 18.78 | 18.78 | 18.78 | 0 | +0.17(+0.91%) | |
Aug 02, 2012 | 18.68 | 18.68 | 18.60 | 18.61 | 4,582 | -0.17(-0.91%) |
Aug 01, 2012 | 18.81 | 18.81 | 18.78 | 18.78 | 631 | -0.05(-0.27%) |
Jul 31, 2012 | 19.01 | 19.01 | 18.82 | 18.83 | 4,563 | -0.08(-0.42%) |
Jul 30, 2012 | 18.93 | 18.93 | 18.91 | 18.91 | 4,187 | -0.03(-0.16%) |
Jul 27, 2012 | 18.79 | 18.94 | 18.79 | 18.94 | 10,977 | +0.30(+1.61%) |
Jul 26, 2012 | 18.64 | 18.68 | 18.61 | 18.64 | 5,933 | +0.11(+0.59%) |
Jul 25, 2012 | 18.54 | 18.54 | 18.53 | 18.53 | 5,255 | +0.06(+0.32%) |
Jul 24, 2012 | 18.64 | 18.65 | 18.47 | 18.47 | 8,317 | -0.23(-1.23%) |
Jul 23, 2012 | 18.74 | 18.74 | 18.63 | 18.70 | 9,169 | -0.18(-0.95%) |
Jul 20, 2012 | 18.89 | 18.89 | 18.84 | 18.88 | 18,287 | -0.01(-0.05%) |
Jul 19, 2012 | 18.91 | 18.94 | 18.89 | 18.89 | 2,887 | +0.05(+0.27%) |
Jul 18, 2012 | 18.84 | 18.86 | 18.83 | 18.84 | 7,123 | +0.01(+0.05%) |
Jul 17, 2012 | 18.80 | 18.83 | 18.77 | 18.83 | 9,443 | +0.04(+0.21%) |
Jul 16, 2012 | 18.69 | 18.79 | 18.69 | 18.79 | 3,656 | +0.08(+0.43%) |
Jul 13, 2012 | 18.62 | 18.72 | 18.62 | 18.71 | 6,387 | +0.14(+0.75%) |
Jul 12, 2012 | 18.66 | 18.66 | 18.54 | 18.57 | 21,682 | -0.17(-0.91%) |
Jul 11, 2012 | 18.63 | 18.74 | 18.63 | 18.74 | 6,653 | +0.19(+1.02%) |
Jul 10, 2012 | 18.70 | 18.73 | 18.55 | 18.55 | 9,288 | -0.14(-0.75%) |
Jul 09, 2012 | 18.67 | 18.69 | 18.64 | 18.69 | 6,785 | +0.00(+0.00%) |
Jul 06, 2012 | 18.72 | 18.73 | 18.69 | 18.69 | 1,185 | -0.27(-1.42%) |
Jul 05, 2012 | 18.92 | 18.98 | 18.92 | 18.96 | 3,553 | -0.04(-0.21%) |
Jul 04, 2012 | 18.96 | 19.00 | 18.96 | 19.00 | 1,963 | +0.09(+0.48%) |