Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.48 | 20.48 | 20.24 | 20.24 | 1,133 | -0.17(-0.82%) |
Sep 27, 2012 | 20.14 | 20.40 | 20.14 | 20.40 | 588 | +0.72(+3.66%) |
Sep 26, 2012 | 19.05 | 19.68 | 19.00 | 19.68 | 3,835 | -0.14(-0.69%) |
Sep 25, 2012 | 20.20 | 20.25 | 19.82 | 19.82 | 12,671 | -0.31(-1.56%) |
Sep 24, 2012 | 20.78 | 20.78 | 19.96 | 20.14 | 5,932 | -0.70(-3.34%) |
Sep 21, 2012 | 20.49 | 20.83 | 20.49 | 20.83 | 2,476 | +0.42(+2.08%) |
Sep 20, 2012 | 20.82 | 20.82 | 20.31 | 20.41 | 705 | -0.42(-2.00%) |
Sep 19, 2012 | 20.53 | 20.82 | 20.53 | 20.82 | 1,625 | +0.25(+1.21%) |
Sep 18, 2012 | 20.11 | 20.57 | 20.11 | 20.57 | 3,219 | +0.42(+2.09%) |
Sep 17, 2012 | 20.34 | 20.48 | 20.08 | 20.15 | 8,102 | -0.33(-1.61%) |
Sep 14, 2012 | 20.01 | 20.51 | 20.01 | 20.48 | 3,896 | +0.82(+4.14%) |
Sep 13, 2012 | 18.74 | 19.86 | 18.74 | 19.67 | 7,882 | +1.09(+5.86%) |
Sep 11, 2012 | 19.10 | 18.58 | 18.58 | 18.58 | 6,941 | +0.01(+0.05%) |
Sep 10, 2012 | 19.50 | 19.50 | 18.57 | 18.57 | 10,207 | -0.52(-2.72%) |
Sep 07, 2012 | 18.87 | 19.12 | 18.87 | 19.09 | 3,223 | +0.74(+4.02%) |
Sep 06, 2012 | 19.55 | 19.55 | 18.12 | 18.35 | 2,082 | +0.43(+2.42%) |
Sep 05, 2012 | 17.92 | 17.92 | 17.92 | 17.92 | 514 | +0.03(+0.14%) |
Sep 04, 2012 | 17.87 | 17.91 | 17.85 | 17.89 | 5,882 | +0.35(+1.99%) |
Aug 31, 2012 | 17.57 | 17.57 | 16.97 | 17.54 | 2,235 | +0.97(+5.85%) |
Aug 30, 2012 | 16.57 | 16.57 | 16.57 | 16.57 | 235 | -0.37(-2.18%) |
Aug 29, 2012 | 17.07 | 17.24 | 16.94 | 16.94 | 5,027 | -0.56(-3.18%) |
Aug 27, 2012 | 17.51 | 17.59 | 17.49 | 17.50 | 3,827 | -0.07(-0.39%) |
Aug 24, 2012 | 17.51 | 17.67 | 17.51 | 17.57 | 1,800 | +0.06(+0.34%) |
Aug 23, 2012 | 17.47 | 17.51 | 17.47 | 17.51 | 941 | +0.36(+2.07%) |
Aug 22, 2012 | 16.88 | 17.15 | 16.78 | 17.15 | 4,540 | +0.15(+0.91%) |
Aug 21, 2012 | 16.99 | 17.22 | 16.99 | 17.00 | 5,101 | +0.40(+2.41%) |
Aug 20, 2012 | 16.60 | 16.60 | 16.60 | 16.60 | 352 | +0.65(+4.05%) |
Aug 16, 2012 | 15.97 | 15.95 | 15.95 | 15.95 | 28,119 | +0.10(+0.64%) |
Aug 15, 2012 | 15.73 | 15.85 | 15.71 | 15.85 | 5,592 | -0.13(-0.82%) |
Aug 14, 2012 | 15.98 | 15.98 | 15.98 | 15.98 | 117 | -0.49(-2.97%) |
Aug 13, 2012 | 17.09 | 17.09 | 16.39 | 16.47 | 470 | +0.03(+0.21%) |
Aug 09, 2012 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.17(+1.03%) |
Aug 08, 2012 | 16.27 | 16.27 | 16.27 | 16.27 | 117 | +0.23(+1.44%) |
Aug 07, 2012 | 16.23 | 16.24 | 16.04 | 16.04 | 2,294 | +0.01(+0.05%) |
Aug 06, 2012 | 15.88 | 16.03 | 15.88 | 16.03 | 705 | +0.65(+4.20%) |
Aug 02, 2012 | 15.33 | 15.38 | 15.38 | 15.38 | 16,942 | -0.11(-0.71%) |
Aug 01, 2012 | 15.49 | 15.49 | 15.49 | 15.49 | 1,906 | -0.10(-0.65%) |
Jul 26, 2012 | 15.60 | 15.60 | 15.60 | 15.60 | 1,176 | +0.78(+5.28%) |
Jul 23, 2012 | 14.81 | 14.81 | 14.81 | 14.81 | 117 | -0.46(-3.01%) |
Jul 20, 2012 | 15.27 | 15.27 | 15.27 | 15.27 | 352 | -0.03(-0.17%) |
Jul 19, 2012 | 15.33 | 15.38 | 15.29 | 15.30 | 4,706 | +0.04(+0.28%) |
Jul 18, 2012 | 15.26 | 15.26 | 15.26 | 15.26 | 1,294 | -0.18(-1.16%) |
Jul 14, 2012 | 15.43 | 15.43 | 15.43 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 15.44 | 15.44 | 15.43 | 15.43 | 941 | +0.26(+1.74%) |
Jul 12, 2012 | 14.90 | 15.17 | 14.86 | 15.17 | 7,882 | -0.01(-0.03%) |
Jul 11, 2012 | 15.08 | 15.18 | 15.08 | 15.18 | 411 | -0.50(-3.22%) |
Jul 10, 2012 | 15.68 | 15.68 | 15.68 | 15.68 | 588 | -0.88(-5.29%) |
Jul 05, 2012 | 16.37 | 16.56 | 16.56 | 16.56 | 470 | +0.14(+0.83%) |
Jul 03, 2012 | 15.72 | 16.45 | 15.72 | 16.42 | 364 | +0.89(+5.75%) |