Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.12 | 19.18 | 18.99 | 19.02 | 754,522 | -0.16(-0.85%) |
Sep 27, 2012 | 19.15 | 19.24 | 19.06 | 19.18 | 397,140 | +0.14(+0.74%) |
Sep 26, 2012 | 19.18 | 19.18 | 18.95 | 19.04 | 1,585,046 | -0.03(-0.16%) |
Sep 25, 2012 | 19.37 | 19.39 | 19.06 | 19.07 | 542,644 | -0.20(-1.05%) |
Sep 24, 2012 | 19.25 | 19.38 | 19.14 | 19.27 | 1,423,385 | -0.08(-0.42%) |
Sep 21, 2012 | 19.25 | 19.44 | 19.22 | 19.35 | 1,336,712 | +0.22(+1.16%) |
Sep 20, 2012 | 18.97 | 19.18 | 18.93 | 19.13 | 685,734 | +0.09(+0.47%) |
Sep 19, 2012 | 18.86 | 19.12 | 18.81 | 19.04 | 1,032,350 | +0.19(+0.98%) |
Sep 18, 2012 | 18.73 | 18.86 | 18.70 | 18.86 | 461,193 | +0.07(+0.39%) |
Sep 17, 2012 | 18.70 | 18.78 | 18.67 | 18.78 | 888,941 | +0.04(+0.20%) |
Sep 14, 2012 | 18.89 | 18.94 | 18.67 | 18.75 | 1,049,170 | -0.13(-0.71%) |
Sep 13, 2012 | 18.67 | 18.95 | 18.63 | 18.88 | 377,557 | +0.20(+1.07%) |
Sep 12, 2012 | 18.55 | 18.69 | 18.53 | 18.68 | 532,075 | +0.21(+1.16%) |
Sep 11, 2012 | 18.39 | 18.52 | 18.39 | 18.47 | 303,273 | +0.08(+0.44%) |
Sep 10, 2012 | 18.40 | 18.53 | 18.36 | 18.38 | 270,311 | +0.01(+0.08%) |
Sep 07, 2012 | 18.38 | 18.38 | 18.23 | 18.37 | 1,006,305 | +0.04(+0.20%) |
Sep 06, 2012 | 18.13 | 18.39 | 18.13 | 18.33 | 207,578 | +0.27(+1.48%) |
Sep 05, 2012 | 18.00 | 18.12 | 17.95 | 18.07 | 808,186 | +0.10(+0.54%) |
Sep 04, 2012 | 17.80 | 18.03 | 17.69 | 17.97 | 1,870,468 | +0.12(+0.66%) |
Aug 31, 2012 | 17.91 | 17.94 | 17.74 | 17.85 | 1,001,091 | +0.04(+0.25%) |
Aug 30, 2012 | 17.81 | 17.87 | 17.75 | 17.81 | 418,485 | -0.12(-0.66%) |
Aug 29, 2012 | 17.78 | 17.99 | 17.78 | 17.93 | 288,405 | +0.13(+0.75%) |
Aug 27, 2012 | 17.93 | 18.01 | 17.76 | 17.79 | 569,300 | -0.06(-0.33%) |
Aug 24, 2012 | 17.66 | 17.90 | 17.59 | 17.85 | 461,621 | +0.19(+1.05%) |
Aug 23, 2012 | 17.77 | 17.83 | 17.62 | 17.67 | 885,075 | -0.12(-0.67%) |
Aug 22, 2012 | 17.93 | 17.97 | 17.73 | 17.78 | 1,063,814 | -0.19(-1.03%) |
Aug 21, 2012 | 18.07 | 18.22 | 17.95 | 17.97 | 1,930,338 | -0.11(-0.61%) |
Aug 20, 2012 | 18.21 | 18.22 | 17.99 | 18.08 | 256,111 | -0.13(-0.69%) |
Aug 17, 2012 | 18.12 | 18.23 | 18.07 | 18.21 | 1,036,355 | +0.10(+0.57%) |
Aug 16, 2012 | 18.26 | 18.26 | 17.97 | 18.10 | 671,425 | -0.13(-0.73%) |
Aug 15, 2012 | 18.04 | 18.24 | 17.93 | 18.24 | 431,401 | +0.21(+1.19%) |
Aug 14, 2012 | 18.05 | 18.05 | 17.88 | 18.02 | 1,011,265 | +0.07(+0.37%) |
Aug 13, 2012 | 18.03 | 18.05 | 17.90 | 17.95 | 1,741,817 | -0.01(-0.08%) |
Aug 10, 2012 | 17.73 | 17.98 | 17.73 | 17.97 | 148,855 | +0.16(+0.92%) |
Aug 09, 2012 | 17.68 | 17.86 | 17.63 | 17.81 | 625,902 | +0.07(+0.42%) |
Aug 08, 2012 | 17.56 | 17.73 | 17.50 | 17.73 | 1,065,411 | +0.16(+0.89%) |
Aug 07, 2012 | 17.68 | 17.68 | 17.48 | 17.58 | 1,198,249 | -0.10(-0.59%) |
Aug 06, 2012 | 17.62 | 17.78 | 17.55 | 17.68 | 604,349 | +0.15(+0.84%) |
Aug 03, 2012 | 17.82 | 17.82 | 17.50 | 17.53 | 310,385 | +0.03(+0.17%) |
Aug 02, 2012 | 17.55 | 17.63 | 17.37 | 17.50 | 518,096 | -0.13(-0.71%) |
Aug 01, 2012 | 17.76 | 17.87 | 17.63 | 17.63 | 850,346 | -0.01(-0.08%) |
Jul 31, 2012 | 17.59 | 17.69 | 17.56 | 17.64 | 963,611 | +0.01(+0.08%) |
Jul 30, 2012 | 17.53 | 17.66 | 17.51 | 17.63 | 2,246,688 | +0.13(+0.76%) |
Jul 27, 2012 | 17.14 | 17.57 | 17.14 | 17.50 | 137,865 | +0.44(+2.56%) |
Jul 26, 2012 | 16.77 | 17.11 | 16.77 | 17.06 | 379,637 | +0.69(+4.21%) |
Jul 25, 2012 | 16.58 | 16.62 | 16.36 | 16.37 | 563,759 | -0.16(-0.97%) |
Jul 24, 2012 | 16.74 | 16.84 | 16.46 | 16.53 | 211,318 | -0.24(-1.43%) |
Jul 23, 2012 | 16.74 | 16.80 | 16.55 | 16.77 | 291,623 | -0.16(-0.92%) |
Jul 20, 2012 | 16.93 | 16.97 | 16.87 | 16.93 | 409,873 | -0.10(-0.61%) |
Jul 19, 2012 | 17.17 | 17.17 | 17.00 | 17.03 | 394,192 | -0.14(-0.82%) |
Jul 18, 2012 | 17.19 | 17.30 | 17.13 | 17.17 | 700,545 | -0.04(-0.22%) |
Jul 17, 2012 | 17.01 | 17.23 | 16.98 | 17.21 | 1,650,874 | +0.23(+1.35%) |
Jul 16, 2012 | 16.96 | 17.03 | 16.90 | 16.98 | 406,877 | +0.00(+0.00%) |
Jul 13, 2012 | 16.77 | 17.01 | 16.74 | 16.98 | 161,627 | +0.23(+1.37%) |
Jul 12, 2012 | 16.77 | 16.78 | 16.58 | 16.75 | 300,970 | -0.09(-0.53%) |
Jul 11, 2012 | 16.84 | 16.90 | 16.78 | 16.84 | 339,253 | +0.04(+0.27%) |
Jul 10, 2012 | 16.95 | 16.98 | 16.76 | 16.79 | 772,142 | -0.05(-0.31%) |
Jul 09, 2012 | 16.78 | 16.87 | 16.74 | 16.84 | 591,123 | +0.03(+0.18%) |
Jul 06, 2012 | 16.78 | 16.84 | 16.69 | 16.81 | 1,149,555 | -0.07(-0.39%) |
Jul 05, 2012 | 17.01 | 17.04 | 16.83 | 16.88 | 970,487 | -0.14(-0.83%) |
Jul 03, 2012 | 16.98 | 17.04 | 16.90 | 17.02 | 567,836 | +0.09(+0.53%) |