Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.44 | 22.44 | 22.18 | 22.18 | 1,033 | -0.18(-0.82%) |
Sep 27, 2012 | 22.07 | 22.36 | 22.07 | 22.36 | 536 | +0.79(+3.66%) |
Sep 26, 2012 | 20.88 | 21.57 | 20.83 | 21.57 | 3,499 | -0.15(-0.69%) |
Sep 25, 2012 | 22.14 | 22.19 | 21.72 | 21.72 | 11,561 | -0.34(-1.56%) |
Sep 24, 2012 | 22.78 | 22.78 | 21.87 | 22.07 | 5,412 | -0.76(-3.34%) |
Sep 21, 2012 | 22.46 | 22.83 | 22.46 | 22.83 | 2,259 | +0.46(+2.08%) |
Sep 20, 2012 | 22.81 | 22.81 | 22.26 | 22.37 | 644 | -0.46(-2.00%) |
Sep 19, 2012 | 22.50 | 22.82 | 22.50 | 22.82 | 1,483 | +0.27(+1.21%) |
Sep 18, 2012 | 22.04 | 22.55 | 22.04 | 22.55 | 2,937 | +0.46(+2.09%) |
Sep 17, 2012 | 22.29 | 22.44 | 22.00 | 22.09 | 7,393 | -0.36(-1.61%) |
Sep 14, 2012 | 21.93 | 22.48 | 21.93 | 22.45 | 3,555 | +0.89(+4.14%) |
Sep 13, 2012 | 20.54 | 21.77 | 20.54 | 21.56 | 7,192 | +1.19(+5.86%) |
Sep 11, 2012 | 20.93 | 20.36 | 20.36 | 20.36 | 6,333 | +0.01(+0.05%) |
Sep 10, 2012 | 21.37 | 21.37 | 20.35 | 20.35 | 9,313 | -0.57(-2.72%) |
Sep 07, 2012 | 20.68 | 20.95 | 20.68 | 20.92 | 2,941 | +0.81(+4.02%) |
Sep 06, 2012 | 21.43 | 21.43 | 19.86 | 20.11 | 1,900 | +0.48(+2.42%) |
Sep 05, 2012 | 19.64 | 19.64 | 19.64 | 19.64 | 469 | +0.03(+0.14%) |
Sep 04, 2012 | 19.59 | 19.63 | 19.56 | 19.61 | 5,367 | +0.38(+1.99%) |
Aug 31, 2012 | 19.25 | 19.25 | 18.60 | 19.23 | 2,039 | +1.06(+5.85%) |
Aug 30, 2012 | 18.16 | 18.16 | 18.16 | 18.16 | 214 | -0.41(-2.18%) |
Aug 29, 2012 | 18.71 | 18.89 | 18.57 | 18.57 | 4,587 | -0.61(-3.18%) |
Aug 27, 2012 | 19.19 | 19.28 | 19.17 | 19.18 | 3,492 | -0.07(-0.39%) |
Aug 24, 2012 | 19.19 | 19.37 | 19.19 | 19.25 | 1,642 | +0.07(+0.34%) |
Aug 23, 2012 | 19.14 | 19.19 | 19.14 | 19.19 | 858 | +0.39(+2.07%) |
Aug 22, 2012 | 18.50 | 18.80 | 18.39 | 18.80 | 4,142 | +0.17(+0.91%) |
Aug 21, 2012 | 18.62 | 18.87 | 18.62 | 18.63 | 4,654 | +0.44(+2.41%) |
Aug 20, 2012 | 18.19 | 18.19 | 18.19 | 18.19 | 322 | +0.71(+4.05%) |
Aug 16, 2012 | 17.50 | 17.48 | 17.48 | 17.48 | 25,656 | +0.11(+0.64%) |
Aug 15, 2012 | 17.24 | 17.37 | 17.21 | 17.37 | 5,102 | -0.14(-0.82%) |
Aug 14, 2012 | 17.52 | 17.52 | 17.52 | 17.52 | 107 | -0.54(-2.97%) |
Aug 13, 2012 | 18.73 | 18.73 | 17.96 | 18.05 | 429 | +0.04(+0.21%) |
Aug 09, 2012 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.18(+1.03%) |
Aug 08, 2012 | 17.83 | 17.83 | 17.83 | 17.83 | 107 | +0.25(+1.44%) |
Aug 07, 2012 | 17.79 | 17.80 | 17.58 | 17.58 | 2,093 | +0.01(+0.05%) |
Aug 06, 2012 | 17.40 | 17.57 | 17.40 | 17.57 | 644 | +0.71(+4.20%) |
Aug 02, 2012 | 16.80 | 16.86 | 16.86 | 16.86 | 15,458 | -0.12(-0.71%) |
Aug 01, 2012 | 16.98 | 16.98 | 16.98 | 16.98 | 1,739 | -0.11(-0.65%) |
Jul 26, 2012 | 17.09 | 17.09 | 17.09 | 17.09 | 1,073 | +0.86(+5.28%) |
Jul 23, 2012 | 16.24 | 16.24 | 16.24 | 16.24 | 107 | -0.50(-3.01%) |
Jul 20, 2012 | 16.74 | 16.74 | 16.74 | 16.74 | 322 | -0.03(-0.17%) |
Jul 19, 2012 | 16.80 | 16.85 | 16.76 | 16.77 | 4,294 | +0.05(+0.28%) |
Jul 18, 2012 | 16.72 | 16.73 | 16.72 | 16.72 | 1,180 | -0.20(-1.16%) |
Jul 14, 2012 | 16.92 | 16.92 | 16.92 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 16.93 | 16.93 | 16.92 | 16.92 | 858 | +0.29(+1.74%) |
Jul 12, 2012 | 16.33 | 16.63 | 16.28 | 16.63 | 7,192 | -0.01(-0.03%) |
Jul 11, 2012 | 16.53 | 16.63 | 16.53 | 16.63 | 375 | -0.55(-3.22%) |
Jul 10, 2012 | 17.19 | 17.19 | 17.19 | 17.19 | 536 | -0.96(-5.29%) |
Jul 05, 2012 | 17.94 | 18.15 | 18.15 | 18.15 | 429 | +0.15(+0.83%) |
Jul 03, 2012 | 17.23 | 18.03 | 17.23 | 18.00 | 332 | +0.98(+5.75%) |