Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.14 | 21.15 | 21.01 | 21.01 | 1,139 | -0.43(-2.01%) |
Sep 27, 2012 | 21.38 | 21.44 | 21.25 | 21.44 | 6,755 | +0.12(+0.55%) |
Sep 26, 2012 | 21.46 | 21.47 | 21.26 | 21.32 | 7,349 | -1.18(-5.24%) |
Sep 24, 2012 | 22.50 | 22.50 | 22.50 | 0 | -0.39(-1.70%) | |
Sep 21, 2012 | 23.20 | 23.20 | 22.89 | 22.89 | 15,532 | +0.52(+2.32%) |
Sep 20, 2012 | 22.16 | 22.37 | 22.15 | 22.37 | 3,814 | -0.55(-2.40%) |
Sep 19, 2012 | 22.86 | 23.15 | 22.86 | 22.92 | 22,490 | +0.06(+0.26%) |
Sep 18, 2012 | 23.04 | 23.10 | 22.80 | 22.86 | 65,859 | -0.45(-1.93%) |
Sep 17, 2012 | 23.58 | 23.58 | 23.31 | 23.31 | 37,049 | +0.36(+1.57%) |
Sep 14, 2012 | 23.19 | 23.34 | 22.95 | 22.95 | 53,145 | +0.32(+1.41%) |
Sep 13, 2012 | 22.04 | 22.84 | 21.98 | 22.63 | 243,814 | +0.21(+0.94%) |
Sep 12, 2012 | 22.40 | 22.60 | 22.40 | 22.42 | 39,685 | +1.03(+4.82%) |
Sep 11, 2012 | 21.03 | 21.42 | 21.02 | 21.39 | 10,925 | +0.55(+2.64%) |
Sep 10, 2012 | 21.24 | 21.25 | 20.84 | 20.84 | 49,533 | -0.31(-1.47%) |
Sep 07, 2012 | 21.32 | 21.32 | 21.04 | 21.15 | 29,177 | +0.95(+4.70%) |
Sep 06, 2012 | 19.56 | 20.20 | 19.56 | 20.20 | 26,306 | +1.08(+5.65%) |
Sep 05, 2012 | 19.20 | 19.22 | 19.05 | 19.12 | 9,159 | +0.31(+1.65%) |
Sep 04, 2012 | 18.86 | 18.86 | 18.70 | 18.81 | 1,401 | -0.36(-1.88%) |
Aug 31, 2012 | 19.15 | 19.21 | 19.11 | 19.17 | 16,748 | +0.32(+1.70%) |
Aug 29, 2012 | 18.85 | 18.85 | 18.85 | 0 | -0.15(-0.79%) | |
Aug 27, 2012 | 19.10 | 19.10 | 18.99 | 19.00 | 2,702 | +0.17(+0.90%) |
Aug 24, 2012 | 18.83 | 18.83 | 18.83 | 18.83 | 4,000 | -0.34(-1.77%) |
Aug 23, 2012 | 19.29 | 19.29 | 19.06 | 19.17 | 36,628 | +0.17(+0.89%) |
Aug 22, 2012 | 18.85 | 19.06 | 18.85 | 19.00 | 20,138 | +0.45(+2.43%) |
Aug 21, 2012 | 18.37 | 18.76 | 18.31 | 18.55 | 16,654 | +0.56(+3.11%) |
Aug 20, 2012 | 17.79 | 17.99 | 17.79 | 17.99 | 6,975 | -0.16(-0.88%) |
Aug 17, 2012 | 18.16 | 18.16 | 18.09 | 18.15 | 9,767 | +0.41(+2.31%) |
Aug 16, 2012 | 17.55 | 17.80 | 17.55 | 17.74 | 10,704 | +0.35(+2.01%) |
Aug 15, 2012 | 17.41 | 17.41 | 17.39 | 17.39 | 1,296 | -0.07(-0.42%) |
Aug 14, 2012 | 17.42 | 17.50 | 17.37 | 17.46 | 8,117 | -0.19(-1.06%) |
Aug 13, 2012 | 17.59 | 17.65 | 17.52 | 17.65 | 5,244 | +0.29(+1.67%) |
Aug 11, 2012 | 17.31 | 17.38 | 17.29 | 17.36 | 7,231 | +0.00(+0.00%) |
Aug 10, 2012 | 17.31 | 17.38 | 17.29 | 17.36 | 7,231 | -0.11(-0.63%) |
Aug 09, 2012 | 17.42 | 17.53 | 17.35 | 17.47 | 8,711 | +0.07(+0.40%) |
Aug 08, 2012 | 17.28 | 17.50 | 17.24 | 17.40 | 22,463 | -0.13(-0.74%) |
Aug 07, 2012 | 17.47 | 17.62 | 17.47 | 17.53 | 42,885 | +0.05(+0.29%) |
Aug 06, 2012 | 17.22 | 17.61 | 17.17 | 17.48 | 14,308 | +0.47(+2.76%) |
Aug 03, 2012 | 16.75 | 17.14 | 16.75 | 17.01 | 17,590 | +0.58(+3.53%) |
Aug 02, 2012 | 16.33 | 16.50 | 16.43 | 16.43 | 803 | -0.36(-2.14%) |
Aug 01, 2012 | 17.05 | 17.05 | 16.55 | 16.79 | 4,059 | -0.11(-0.65%) |
Jul 31, 2012 | 16.91 | 17.07 | 16.90 | 16.90 | 2,094 | -0.15(-0.88%) |
Jul 30, 2012 | 17.15 | 17.33 | 17.05 | 17.05 | 2,329 | -0.70(-3.94%) |
Jul 27, 2012 | 17.00 | 17.85 | 17.00 | 17.75 | 11,226 | +1.17(+7.06%) |
Jul 26, 2012 | 16.65 | 16.67 | 16.58 | 16.58 | 5,898 | +0.39(+2.41%) |
Jul 25, 2012 | 16.30 | 16.30 | 16.19 | 16.19 | 3,359 | -0.11(-0.67%) |
Jul 24, 2012 | 16.36 | 16.36 | 16.24 | 16.30 | 1,783 | -0.23(-1.39%) |
Jul 23, 2012 | 16.39 | 16.53 | 16.39 | 16.53 | 1,469 | -0.34(-2.02%) |
Jul 20, 2012 | 17.11 | 17.15 | 16.85 | 16.87 | 3,071 | -0.63(-3.60%) |
Jul 19, 2012 | 17.54 | 17.78 | 17.50 | 17.50 | 11,340 | -0.71(-3.90%) |
Jul 18, 2012 | 18.11 | 18.32 | 18.07 | 18.21 | 6,523 | +0.62(+3.52%) |
Jul 17, 2012 | 17.53 | 17.59 | 17.50 | 17.59 | 3,076 | +0.27(+1.56%) |
Jul 16, 2012 | 17.35 | 17.45 | 17.19 | 17.32 | 11,420 | +0.04(+0.23%) |
Jul 12, 2012 | 17.28 | 17.28 | 17.28 | 0 | -0.28(-1.59%) | |
Jul 11, 2012 | 17.55 | 17.56 | 17.55 | 17.56 | 572 | -0.14(-0.79%) |
Jul 10, 2012 | 17.79 | 17.84 | 17.70 | 17.70 | 3,406 | +0.22(+1.26%) |
Jul 09, 2012 | 17.48 | 17.77 | 17.48 | 17.48 | 5,491 | -0.19(-1.08%) |
Jul 06, 2012 | 17.90 | 17.96 | 17.67 | 17.67 | 95,500 | -0.46(-2.54%) |
Jul 05, 2012 | 18.15 | 18.20 | 18.13 | 18.13 | 4,557 | -0.33(-1.79%) |
Jul 03, 2012 | 18.45 | 18.58 | 18.37 | 18.46 | 10,781 | +0.21(+1.15%) |