Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.90 | 19.38 | 18.80 | 18.86 | 600,619 | -0.13(-0.67%) |
Sep 27, 2012 | 18.83 | 19.12 | 18.77 | 18.98 | 535,993 | +0.18(+0.94%) |
Sep 26, 2012 | 18.97 | 18.97 | 18.75 | 18.81 | 252,149 | -0.08(-0.41%) |
Sep 25, 2012 | 19.20 | 19.24 | 18.89 | 18.89 | 284,439 | -0.23(-1.18%) |
Sep 24, 2012 | 18.93 | 19.15 | 18.93 | 19.11 | 270,687 | +0.13(+0.70%) |
Sep 21, 2012 | 19.05 | 19.11 | 18.93 | 18.98 | 527,588 | +0.00(+0.00%) |
Sep 20, 2012 | 19.09 | 19.15 | 18.75 | 18.98 | 262,831 | -0.38(-1.96%) |
Sep 19, 2012 | 19.61 | 19.61 | 19.35 | 19.36 | 184,449 | -0.27(-1.36%) |
Sep 18, 2012 | 19.66 | 19.74 | 19.52 | 19.62 | 105,770 | -0.08(-0.43%) |
Sep 17, 2012 | 19.52 | 19.79 | 19.52 | 19.71 | 220,531 | +0.10(+0.50%) |
Sep 14, 2012 | 19.53 | 19.64 | 19.34 | 19.61 | 574,693 | +0.20(+1.02%) |
Sep 13, 2012 | 19.37 | 19.46 | 19.33 | 19.41 | 545,851 | +0.13(+0.69%) |
Sep 12, 2012 | 19.32 | 19.40 | 19.25 | 19.28 | 313,193 | -0.06(-0.33%) |
Sep 11, 2012 | 19.30 | 19.41 | 19.30 | 19.34 | 205,948 | -0.01(-0.04%) |
Sep 10, 2012 | 19.65 | 19.65 | 19.34 | 19.35 | 182,700 | -0.25(-1.26%) |
Sep 07, 2012 | 19.77 | 19.82 | 19.55 | 19.60 | 222,430 | -0.08(-0.43%) |
Sep 06, 2012 | 19.36 | 19.76 | 19.33 | 19.68 | 259,475 | +0.48(+2.49%) |
Sep 05, 2012 | 19.44 | 19.44 | 19.13 | 19.20 | 283,571 | -0.10(-0.51%) |
Sep 04, 2012 | 19.24 | 19.36 | 19.00 | 19.30 | 175,384 | +0.11(+0.59%) |
Aug 31, 2012 | 19.26 | 19.26 | 18.89 | 19.19 | 188,178 | -0.03(-0.15%) |
Aug 30, 2012 | 19.42 | 19.42 | 19.19 | 19.22 | 137,829 | -0.22(-1.12%) |
Aug 29, 2012 | 19.34 | 19.46 | 19.24 | 19.43 | 129,259 | +0.31(+1.62%) |
Aug 27, 2012 | 19.17 | 19.17 | 18.98 | 19.12 | 113,670 | -0.08(-0.40%) |
Aug 24, 2012 | 19.04 | 19.29 | 19.01 | 19.20 | 134,291 | +0.09(+0.48%) |
Aug 23, 2012 | 19.17 | 19.24 | 18.96 | 19.11 | 145,739 | -0.02(-0.11%) |
Aug 22, 2012 | 19.10 | 19.21 | 18.90 | 19.13 | 179,281 | +0.07(+0.37%) |
Aug 21, 2012 | 19.04 | 19.38 | 18.97 | 19.06 | 299,999 | +0.13(+0.71%) |
Aug 20, 2012 | 18.54 | 19.01 | 18.53 | 18.93 | 268,330 | +0.40(+2.17%) |
Aug 17, 2012 | 18.25 | 18.63 | 18.07 | 18.53 | 476,705 | +0.36(+1.98%) |
Aug 16, 2012 | 18.15 | 18.19 | 17.96 | 18.17 | 144,783 | +0.04(+0.19%) |
Aug 15, 2012 | 18.17 | 18.25 | 18.09 | 18.13 | 249,084 | +0.01(+0.04%) |
Aug 14, 2012 | 18.51 | 18.51 | 18.08 | 18.13 | 112,013 | -0.26(-1.42%) |
Aug 13, 2012 | 18.30 | 18.50 | 18.07 | 18.39 | 144,392 | +0.04(+0.23%) |
Aug 10, 2012 | 18.34 | 18.34 | 18.05 | 18.34 | 177,412 | +0.01(+0.08%) |
Aug 09, 2012 | 18.39 | 18.53 | 18.22 | 18.33 | 234,736 | -0.17(-0.91%) |
Aug 08, 2012 | 18.40 | 18.61 | 18.34 | 18.50 | 267,074 | -0.13(-0.68%) |
Aug 07, 2012 | 18.72 | 18.72 | 18.55 | 18.63 | 186,076 | +0.01(+0.04%) |
Aug 06, 2012 | 18.49 | 18.75 | 18.47 | 18.62 | 114,713 | +0.20(+1.11%) |
Aug 03, 2012 | 18.03 | 18.53 | 17.91 | 18.41 | 161,240 | +0.61(+3.44%) |
Aug 02, 2012 | 17.77 | 17.98 | 17.43 | 17.80 | 496,004 | -0.50(-2.73%) |
Aug 01, 2012 | 18.44 | 18.46 | 18.28 | 18.30 | 224,376 | +0.00(+0.00%) |
Jul 31, 2012 | 18.64 | 18.64 | 18.10 | 18.30 | 514,838 | -0.34(-1.81%) |
Jul 30, 2012 | 18.29 | 18.78 | 18.29 | 18.64 | 325,862 | +0.43(+2.36%) |
Jul 27, 2012 | 17.94 | 18.39 | 17.92 | 18.21 | 172,142 | +0.30(+1.65%) |
Jul 26, 2012 | 17.70 | 18.14 | 17.69 | 17.91 | 313,359 | +0.39(+2.25%) |
Jul 25, 2012 | 17.56 | 17.56 | 17.34 | 17.52 | 217,634 | +0.10(+0.57%) |
Jul 24, 2012 | 17.40 | 17.66 | 17.29 | 17.42 | 409,384 | +0.08(+0.49%) |
Jul 23, 2012 | 17.43 | 17.43 | 17.31 | 17.34 | 280,130 | -0.30(-1.72%) |
Jul 20, 2012 | 17.43 | 17.65 | 17.43 | 17.64 | 158,248 | +0.08(+0.44%) |
Jul 19, 2012 | 17.79 | 17.79 | 17.56 | 17.56 | 148,190 | -0.18(-1.03%) |
Jul 18, 2012 | 17.79 | 17.82 | 17.65 | 17.75 | 88,279 | -0.06(-0.32%) |
Jul 17, 2012 | 17.81 | 17.87 | 17.63 | 17.80 | 149,755 | +0.11(+0.64%) |
Jul 16, 2012 | 17.54 | 17.71 | 17.44 | 17.69 | 230,744 | +0.18(+1.00%) |
Jul 13, 2012 | 17.61 | 17.69 | 17.48 | 17.51 | 220,315 | +0.00(+0.00%) |
Jul 12, 2012 | 17.47 | 17.70 | 17.47 | 17.51 | 121,664 | -0.01(-0.04%) |
Jul 11, 2012 | 17.65 | 17.65 | 17.36 | 17.52 | 127,593 | -0.04(-0.24%) |
Jul 10, 2012 | 17.67 | 17.74 | 17.46 | 17.56 | 101,686 | -0.07(-0.40%) |
Jul 09, 2012 | 17.52 | 17.65 | 17.41 | 17.63 | 130,508 | +0.12(+0.68%) |
Jul 06, 2012 | 17.25 | 17.53 | 17.25 | 17.51 | 73,064 | +0.06(+0.32%) |
Jul 05, 2012 | 17.48 | 17.58 | 17.38 | 17.46 | 69,336 | -0.10(-0.56%) |
Jul 03, 2012 | 17.40 | 17.59 | 17.39 | 17.56 | 82,442 | +0.20(+1.18%) |