Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.18 | 18.26 | 18.13 | 18.21 | 8,123 | -0.15(-0.80%) |
Sep 27, 2012 | 18.24 | 18.38 | 18.22 | 18.36 | 7,805 | +0.26(+1.45%) |
Sep 26, 2012 | 18.14 | 18.18 | 18.06 | 18.10 | 19,290 | -0.10(-0.54%) |
Sep 25, 2012 | 18.71 | 18.71 | 18.19 | 18.19 | 4,019 | -0.40(-2.17%) |
Sep 24, 2012 | 18.60 | 18.67 | 18.56 | 18.60 | 7,289 | -0.12(-0.65%) |
Sep 21, 2012 | 18.85 | 18.85 | 18.70 | 18.72 | 6,785 | +0.04(+0.22%) |
Sep 20, 2012 | 18.76 | 18.76 | 18.56 | 18.68 | 39,200 | -0.28(-1.46%) |
Sep 19, 2012 | 19.09 | 19.09 | 18.95 | 18.96 | 6,571 | -0.11(-0.59%) |
Sep 18, 2012 | 19.14 | 19.14 | 18.99 | 19.07 | 48,159 | -0.10(-0.52%) |
Sep 17, 2012 | 19.30 | 19.30 | 19.12 | 19.17 | 11,036 | -0.20(-1.01%) |
Sep 14, 2012 | 19.29 | 19.44 | 19.29 | 19.36 | 27,800 | +0.24(+1.28%) |
Sep 13, 2012 | 18.70 | 19.12 | 18.70 | 19.12 | 9,689 | +0.32(+1.69%) |
Sep 12, 2012 | 18.74 | 18.80 | 18.72 | 18.80 | 23,297 | +0.16(+0.83%) |
Sep 11, 2012 | 18.49 | 18.72 | 18.48 | 18.65 | 71,520 | +0.20(+1.06%) |
Sep 10, 2012 | 18.65 | 18.65 | 18.45 | 18.45 | 9,191 | -0.21(-1.14%) |
Sep 07, 2012 | 18.46 | 18.66 | 18.46 | 18.66 | 9,908 | +0.29(+1.56%) |
Sep 06, 2012 | 18.05 | 18.38 | 18.01 | 18.38 | 34,761 | +0.45(+2.51%) |
Sep 05, 2012 | 17.89 | 17.97 | 17.89 | 17.93 | 40,913 | +0.02(+0.09%) |
Sep 04, 2012 | 17.72 | 17.94 | 17.72 | 17.91 | 64,250 | +0.16(+0.92%) |
Aug 31, 2012 | 17.68 | 17.80 | 17.66 | 17.75 | 9,595 | +0.11(+0.65%) |
Aug 30, 2012 | 17.59 | 17.63 | 17.59 | 17.63 | 453 | -0.06(-0.32%) |
Aug 29, 2012 | 17.72 | 17.72 | 17.64 | 17.69 | 4,254 | +0.22(+1.26%) |
Aug 27, 2012 | 17.56 | 17.58 | 17.47 | 17.47 | 989 | -0.06(-0.33%) |
Aug 24, 2012 | 17.36 | 17.57 | 17.36 | 17.53 | 3,573 | +0.09(+0.52%) |
Aug 23, 2012 | 17.64 | 17.64 | 17.42 | 17.44 | 64,628 | -0.21(-1.17%) |
Aug 22, 2012 | 17.61 | 17.69 | 17.58 | 17.64 | 4,140 | -0.06(-0.31%) |
Aug 21, 2012 | 17.72 | 17.86 | 17.63 | 17.70 | 101,399 | +0.11(+0.64%) |
Aug 20, 2012 | 17.49 | 17.63 | 17.49 | 17.59 | 6,151 | +0.05(+0.29%) |
Aug 17, 2012 | 17.53 | 17.54 | 17.47 | 17.54 | 2,763 | +0.06(+0.33%) |
Aug 16, 2012 | 17.31 | 17.54 | 17.29 | 17.48 | 4,269 | +0.18(+1.04%) |
Aug 15, 2012 | 17.32 | 17.33 | 17.30 | 17.30 | 9,815 | +0.07(+0.38%) |
Aug 14, 2012 | 17.39 | 17.39 | 17.19 | 17.23 | 4,291 | -0.03(-0.19%) |
Aug 13, 2012 | 17.22 | 17.31 | 17.18 | 17.27 | 27,410 | +0.00(+0.00%) |
Aug 10, 2012 | 17.28 | 17.36 | 17.22 | 17.27 | 6,997 | -0.09(-0.52%) |
Aug 09, 2012 | 17.30 | 17.38 | 17.30 | 17.36 | 2,216 | +0.15(+0.86%) |
Aug 08, 2012 | 17.15 | 17.27 | 17.15 | 17.21 | 2,579 | -0.06(-0.33%) |
Aug 07, 2012 | 17.05 | 17.39 | 17.02 | 17.27 | 9,488 | +0.32(+1.86%) |
Aug 06, 2012 | 16.92 | 17.07 | 16.92 | 16.95 | 24,041 | +0.04(+0.26%) |
Aug 03, 2012 | 16.69 | 16.96 | 16.69 | 16.91 | 16,713 | +0.64(+3.92%) |
Aug 02, 2012 | 16.47 | 16.47 | 16.13 | 16.27 | 35,581 | -0.49(-2.92%) |
Aug 01, 2012 | 17.00 | 17.00 | 16.74 | 16.76 | 4,503 | -0.37(-2.15%) |
Jul 31, 2012 | 17.26 | 17.26 | 17.10 | 17.13 | 6,518 | -0.16(-0.94%) |
Jul 30, 2012 | 17.43 | 17.45 | 17.29 | 17.29 | 5,727 | -0.09(-0.52%) |
Jul 27, 2012 | 17.00 | 17.42 | 17.00 | 17.38 | 18,070 | +0.40(+2.36%) |
Jul 26, 2012 | 16.87 | 16.98 | 16.85 | 16.98 | 10,554 | +0.22(+1.32%) |
Jul 25, 2012 | 16.69 | 16.87 | 16.56 | 16.76 | 45,919 | +0.20(+1.18%) |
Jul 24, 2012 | 16.66 | 16.66 | 16.47 | 16.56 | 10,323 | -0.11(-0.66%) |
Jul 23, 2012 | 16.56 | 16.69 | 16.42 | 16.67 | 21,682 | -0.19(-1.14%) |
Jul 20, 2012 | 17.09 | 17.09 | 16.87 | 16.87 | 10,840 | -0.37(-2.13%) |
Jul 19, 2012 | 17.45 | 17.45 | 17.18 | 17.23 | 54,132 | -0.20(-1.13%) |
Jul 18, 2012 | 17.47 | 17.56 | 17.41 | 17.43 | 23,661 | -0.12(-0.70%) |
Jul 17, 2012 | 17.34 | 17.55 | 17.34 | 17.55 | 10,054 | +0.09(+0.51%) |
Jul 16, 2012 | 17.45 | 17.52 | 17.36 | 17.46 | 16,674 | -0.02(-0.11%) |
Jul 13, 2012 | 17.34 | 17.49 | 17.33 | 17.48 | 21,737 | +0.41(+2.41%) |
Jul 12, 2012 | 17.01 | 17.14 | 16.92 | 17.07 | 4,214 | -0.07(-0.43%) |
Jul 11, 2012 | 17.07 | 17.23 | 17.05 | 17.14 | 30,128 | +0.15(+0.91%) |
Jul 10, 2012 | 17.28 | 17.36 | 16.99 | 16.99 | 15,610 | -0.22(-1.26%) |
Jul 09, 2012 | 17.32 | 17.32 | 17.13 | 17.21 | 3,627 | -0.22(-1.27%) |
Jul 06, 2012 | 17.40 | 17.44 | 17.32 | 17.43 | 19,640 | -0.15(-0.83%) |
Jul 05, 2012 | 17.71 | 17.71 | 17.57 | 17.57 | 4,020 | -0.24(-1.35%) |
Jul 03, 2012 | 17.71 | 17.86 | 17.71 | 17.81 | 4,897 | +0.10(+0.55%) |