Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.40 | 18.43 | 18.12 | 18.29 | 653,785 | -0.14(-0.76%) |
Sep 27, 2012 | 18.40 | 18.62 | 18.34 | 18.43 | 1,450,206 | +0.07(+0.38%) |
Sep 26, 2012 | 18.13 | 18.44 | 18.02 | 18.36 | 1,329,184 | +0.27(+1.49%) |
Sep 25, 2012 | 18.34 | 18.48 | 18.02 | 18.09 | 1,443,668 | -0.16(-0.88%) |
Sep 24, 2012 | 18.18 | 18.38 | 18.02 | 18.25 | 1,250,720 | +0.11(+0.61%) |
Sep 21, 2012 | 17.94 | 18.39 | 17.84 | 18.14 | 2,548,170 | +0.51(+2.89%) |
Sep 20, 2012 | 17.83 | 17.83 | 17.50 | 17.63 | 1,183,892 | -0.23(-1.29%) |
Sep 19, 2012 | 17.80 | 17.97 | 17.70 | 17.86 | 896,803 | +0.08(+0.45%) |
Sep 18, 2012 | 17.51 | 17.80 | 17.48 | 17.78 | 1,102,306 | +0.20(+1.14%) |
Sep 17, 2012 | 17.46 | 17.66 | 17.45 | 17.58 | 751,546 | +0.04(+0.23%) |
Sep 14, 2012 | 17.40 | 17.56 | 17.11 | 17.54 | 854,650 | +0.22(+1.27%) |
Sep 13, 2012 | 17.41 | 17.58 | 17.19 | 17.32 | 812,301 | -0.03(-0.17%) |
Sep 12, 2012 | 17.51 | 17.51 | 16.96 | 17.35 | 515,146 | -0.07(-0.40%) |
Sep 11, 2012 | 17.41 | 17.62 | 17.35 | 17.42 | 516,939 | +0.02(+0.11%) |
Sep 10, 2012 | 17.30 | 17.47 | 17.26 | 17.40 | 766,318 | -0.01(-0.06%) |
Sep 07, 2012 | 17.17 | 17.54 | 17.02 | 17.41 | 514,018 | +0.33(+1.93%) |
Sep 06, 2012 | 17.21 | 17.32 | 17.01 | 17.08 | 605,491 | -0.01(-0.06%) |
Sep 05, 2012 | 17.07 | 17.17 | 16.98 | 17.09 | 518,337 | +0.08(+0.47%) |
Sep 04, 2012 | 16.61 | 17.18 | 16.42 | 17.01 | 699,233 | +0.39(+2.35%) |
Aug 31, 2012 | 16.72 | 16.74 | 16.42 | 16.62 | 530,930 | +0.01(+0.06%) |
Aug 30, 2012 | 16.62 | 16.62 | 16.34 | 16.61 | 598,493 | -0.12(-0.72%) |
Aug 29, 2012 | 16.70 | 16.77 | 16.54 | 16.73 | 229,286 | +0.12(+0.72%) |
Aug 27, 2012 | 16.65 | 16.73 | 16.53 | 16.61 | 286,622 | -0.02(-0.12%) |
Aug 24, 2012 | 16.58 | 16.84 | 16.57 | 16.63 | 384,306 | -0.03(-0.18%) |
Aug 23, 2012 | 16.72 | 16.85 | 16.57 | 16.66 | 360,793 | -0.09(-0.54%) |
Aug 22, 2012 | 17.00 | 17.06 | 16.63 | 16.75 | 466,982 | -0.32(-1.87%) |
Aug 21, 2012 | 17.04 | 17.36 | 16.97 | 17.07 | 472,028 | +0.07(+0.41%) |
Aug 20, 2012 | 17.05 | 17.06 | 16.87 | 17.00 | 448,012 | -0.08(-0.47%) |
Aug 17, 2012 | 17.17 | 17.32 | 17.01 | 17.08 | 826,294 | -0.15(-0.87%) |
Aug 16, 2012 | 17.01 | 17.28 | 16.87 | 17.23 | 580,052 | +0.16(+0.94%) |
Aug 15, 2012 | 16.85 | 17.09 | 16.80 | 17.07 | 578,907 | +0.22(+1.31%) |
Aug 14, 2012 | 16.98 | 17.00 | 16.78 | 16.85 | 690,072 | -0.08(-0.47%) |
Aug 13, 2012 | 16.81 | 17.07 | 16.73 | 16.93 | 514,836 | +0.04(+0.24%) |
Aug 10, 2012 | 16.31 | 16.98 | 15.48 | 16.89 | 1,369,075 | +0.14(+0.84%) |
Aug 09, 2012 | 16.50 | 17.01 | 16.44 | 16.75 | 876,712 | +0.27(+1.64%) |
Aug 08, 2012 | 16.70 | 16.81 | 16.48 | 16.48 | 723,094 | -0.21(-1.26%) |
Aug 07, 2012 | 16.97 | 17.19 | 16.66 | 16.69 | 950,882 | -0.18(-1.07%) |
Aug 06, 2012 | 16.77 | 17.15 | 16.77 | 16.87 | 506,585 | +0.08(+0.48%) |
Aug 03, 2012 | 16.75 | 16.99 | 16.61 | 16.79 | 718,494 | +0.26(+1.57%) |
Aug 02, 2012 | 16.29 | 16.61 | 16.22 | 16.53 | 583,964 | +0.15(+0.92%) |
Aug 01, 2012 | 16.59 | 16.38 | 16.38 | 16.38 | 504,044 | -0.14(-0.85%) |
Jul 31, 2012 | 16.65 | 16.92 | 16.48 | 16.52 | 618,294 | -0.20(-1.20%) |
Jul 30, 2012 | 16.54 | 16.82 | 16.47 | 16.72 | 567,516 | +0.14(+0.84%) |
Jul 27, 2012 | 16.36 | 16.64 | 16.25 | 16.58 | 817,511 | +0.34(+2.09%) |
Jul 26, 2012 | 16.41 | 16.63 | 16.19 | 16.24 | 704,771 | +0.07(+0.43%) |
Jul 25, 2012 | 16.26 | 16.35 | 16.13 | 16.17 | 675,053 | +0.03(+0.19%) |
Jul 24, 2012 | 16.49 | 16.63 | 15.92 | 16.14 | 1,100,438 | -0.30(-1.82%) |
Jul 23, 2012 | 16.36 | 16.48 | 16.08 | 16.44 | 721,117 | -0.22(-1.32%) |
Jul 20, 2012 | 16.68 | 16.68 | 16.37 | 16.66 | 951,671 | -0.13(-0.77%) |
Jul 19, 2012 | 16.64 | 16.85 | 16.50 | 16.79 | 822,051 | +0.26(+1.57%) |
Jul 18, 2012 | 16.33 | 16.59 | 16.31 | 16.53 | 949,559 | +0.13(+0.79%) |
Jul 17, 2012 | 16.44 | 16.79 | 16.34 | 16.40 | 765,940 | +0.12(+0.74%) |
Jul 16, 2012 | 16.58 | 16.58 | 16.20 | 16.28 | 502,391 | -0.24(-1.45%) |
Jul 13, 2012 | 16.38 | 16.55 | 16.33 | 16.52 | 459,683 | +0.23(+1.41%) |
Jul 12, 2012 | 16.20 | 16.37 | 15.81 | 16.29 | 654,088 | -0.01(-0.06%) |
Jul 11, 2012 | 16.11 | 16.37 | 15.92 | 16.30 | 990,515 | +0.25(+1.56%) |
Jul 10, 2012 | 16.24 | 16.38 | 15.92 | 16.05 | 1,041,481 | -0.13(-0.80%) |
Jul 09, 2012 | 16.51 | 16.57 | 16.09 | 16.18 | 937,887 | -0.33(-2.00%) |
Jul 06, 2012 | 16.76 | 16.87 | 16.35 | 16.51 | 1,063,900 | -0.43(-2.54%) |
Jul 05, 2012 | 16.80 | 17.06 | 16.72 | 16.94 | 862,126 | +0.10(+0.59%) |
Jul 03, 2012 | 16.51 | 16.84 | 16.41 | 16.84 | 489,991 | +0.35(+2.12%) |