Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.91 | 18.91 | 18.56 | 18.63 | 1,089,924 | -0.58(-3.01%) |
Sep 27, 2012 | 19.04 | 19.30 | 18.89 | 19.20 | 455,186 | +0.30(+1.57%) |
Sep 26, 2012 | 19.06 | 19.08 | 18.85 | 18.91 | 1,033,089 | -0.60(-3.07%) |
Sep 25, 2012 | 19.86 | 19.97 | 19.49 | 19.51 | 395,426 | -0.32(-1.59%) |
Sep 24, 2012 | 19.70 | 19.91 | 19.67 | 19.82 | 552,540 | -0.16(-0.81%) |
Sep 21, 2012 | 19.98 | 20.11 | 19.90 | 19.98 | 516,447 | +0.43(+2.20%) |
Sep 20, 2012 | 19.42 | 19.59 | 19.37 | 19.55 | 523,912 | -0.30(-1.49%) |
Sep 19, 2012 | 19.80 | 19.93 | 19.68 | 19.85 | 531,791 | +0.08(+0.41%) |
Sep 18, 2012 | 19.78 | 19.90 | 19.66 | 19.77 | 392,206 | -0.34(-1.67%) |
Sep 17, 2012 | 20.13 | 20.25 | 20.04 | 20.10 | 720,827 | -0.03(-0.13%) |
Sep 14, 2012 | 20.19 | 20.49 | 20.07 | 20.13 | 836,887 | +0.26(+1.32%) |
Sep 13, 2012 | 19.29 | 19.97 | 19.17 | 19.87 | 765,001 | +0.40(+2.04%) |
Sep 12, 2012 | 19.53 | 19.61 | 19.37 | 19.47 | 754,545 | +0.26(+1.37%) |
Sep 11, 2012 | 18.91 | 19.31 | 18.90 | 19.21 | 854,377 | +0.40(+2.15%) |
Sep 10, 2012 | 18.89 | 19.04 | 18.79 | 18.81 | 315,925 | -0.28(-1.45%) |
Sep 07, 2012 | 18.93 | 19.13 | 18.85 | 19.08 | 1,036,443 | +0.36(+1.94%) |
Sep 06, 2012 | 18.06 | 18.78 | 18.05 | 18.72 | 1,232,601 | +1.02(+5.78%) |
Sep 05, 2012 | 17.85 | 17.89 | 17.67 | 17.70 | 1,629,977 | -0.11(-0.60%) |
Sep 04, 2012 | 17.84 | 17.89 | 17.70 | 17.80 | 684,788 | +0.24(+1.38%) |
Aug 31, 2012 | 17.45 | 17.67 | 17.31 | 17.56 | 601,161 | +0.64(+3.78%) |
Aug 30, 2012 | 17.15 | 17.17 | 16.91 | 16.92 | 234,091 | -0.37(-2.14%) |
Aug 29, 2012 | 17.30 | 17.32 | 17.21 | 17.29 | 309,956 | -0.05(-0.27%) |
Aug 27, 2012 | 17.36 | 17.47 | 17.33 | 17.34 | 602,023 | +0.10(+0.59%) |
Aug 24, 2012 | 16.98 | 17.35 | 16.94 | 17.24 | 586,998 | +0.11(+0.67%) |
Aug 23, 2012 | 17.10 | 17.25 | 16.94 | 17.13 | 704,141 | -0.26(-1.51%) |
Aug 22, 2012 | 17.27 | 17.41 | 17.17 | 17.39 | 424,945 | -0.12(-0.69%) |
Aug 21, 2012 | 17.41 | 17.70 | 17.41 | 17.51 | 613,134 | +0.11(+0.66%) |
Aug 20, 2012 | 17.29 | 17.40 | 17.13 | 17.39 | 1,039,792 | -0.11(-0.65%) |
Aug 17, 2012 | 17.56 | 17.58 | 17.40 | 17.51 | 805,555 | +0.24(+1.40%) |
Aug 16, 2012 | 16.79 | 17.34 | 16.78 | 17.27 | 2,224,732 | +0.87(+5.29%) |
Aug 15, 2012 | 16.37 | 16.44 | 16.34 | 16.40 | 348,790 | +0.05(+0.33%) |
Aug 14, 2012 | 16.42 | 16.46 | 16.30 | 16.34 | 304,946 | +0.07(+0.45%) |
Aug 13, 2012 | 16.31 | 16.43 | 16.14 | 16.27 | 312,886 | +0.02(+0.12%) |
Aug 10, 2012 | 16.14 | 16.26 | 16.04 | 16.25 | 566,269 | -0.04(-0.25%) |
Aug 09, 2012 | 16.28 | 16.40 | 16.21 | 16.29 | 417,856 | -0.20(-1.22%) |
Aug 08, 2012 | 16.32 | 16.53 | 16.30 | 16.49 | 274,784 | -0.13(-0.81%) |
Aug 07, 2012 | 16.61 | 16.76 | 16.58 | 16.63 | 708,222 | +0.40(+2.44%) |
Aug 06, 2012 | 16.01 | 16.34 | 16.00 | 16.23 | 1,044,705 | +0.63(+4.05%) |
Aug 03, 2012 | 15.23 | 15.68 | 15.17 | 15.60 | 789,100 | +1.08(+7.41%) |
Aug 02, 2012 | 14.60 | 14.95 | 14.34 | 14.52 | 955,290 | -0.87(-5.64%) |
Aug 01, 2012 | 15.42 | 15.54 | 15.34 | 15.39 | 695,847 | -0.02(-0.13%) |
Jul 31, 2012 | 15.45 | 15.56 | 15.38 | 15.41 | 727,575 | -0.13(-0.87%) |
Jul 30, 2012 | 15.38 | 15.58 | 15.34 | 15.54 | 502,292 | +0.13(+0.87%) |
Jul 27, 2012 | 14.82 | 15.51 | 14.82 | 15.41 | 1,271,820 | +0.89(+6.11%) |
Jul 26, 2012 | 14.40 | 14.62 | 14.37 | 14.52 | 976,568 | +0.97(+7.15%) |
Jul 25, 2012 | 13.65 | 13.69 | 13.50 | 13.55 | 833,383 | +0.13(+0.95%) |
Jul 24, 2012 | 13.74 | 13.74 | 13.27 | 13.43 | 1,961,521 | -0.57(-4.08%) |
Jul 23, 2012 | 13.78 | 14.08 | 13.67 | 14.00 | 2,086,937 | -0.20(-1.42%) |
Jul 20, 2012 | 14.34 | 14.47 | 14.13 | 14.20 | 2,254,428 | -1.03(-6.76%) |
Jul 19, 2012 | 15.23 | 15.29 | 15.10 | 15.23 | 788,637 | +0.05(+0.31%) |
Jul 18, 2012 | 15.00 | 15.19 | 15.00 | 15.18 | 885,296 | -0.01(-0.04%) |
Jul 17, 2012 | 15.25 | 15.26 | 14.91 | 15.19 | 257,753 | +0.13(+0.85%) |
Jul 16, 2012 | 15.01 | 15.11 | 14.85 | 15.06 | 452,632 | -0.25(-1.63%) |
Jul 13, 2012 | 15.09 | 15.36 | 15.09 | 15.31 | 442,793 | +0.15(+0.98%) |
Jul 12, 2012 | 15.13 | 15.19 | 14.99 | 15.16 | 510,392 | -0.35(-2.25%) |
Jul 11, 2012 | 15.46 | 15.61 | 15.41 | 15.51 | 837,394 | +0.30(+1.99%) |
Jul 10, 2012 | 15.58 | 15.59 | 15.17 | 15.21 | 420,963 | -0.17(-1.09%) |
Jul 09, 2012 | 15.38 | 15.40 | 15.24 | 15.38 | 482,789 | -0.10(-0.65%) |
Jul 06, 2012 | 15.55 | 15.57 | 15.32 | 15.48 | 912,993 | -0.54(-3.40%) |
Jul 05, 2012 | 16.09 | 16.11 | 15.93 | 16.02 | 1,170,424 | -0.81(-4.83%) |
Jul 03, 2012 | 16.61 | 16.86 | 16.59 | 16.84 | 651,670 | +0.13(+0.81%) |