Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.70 | 17.75 | 17.41 | 17.43 | 1,584,350 | -0.34(-1.94%) |
Sep 27, 2012 | 17.75 | 17.91 | 17.69 | 17.77 | 793,256 | +0.08(+0.43%) |
Sep 26, 2012 | 18.11 | 18.16 | 17.45 | 17.70 | 1,761,124 | -0.42(-2.32%) |
Sep 25, 2012 | 17.90 | 18.36 | 16.54 | 18.12 | 2,419,681 | +0.19(+1.08%) |
Sep 24, 2012 | 16.19 | 18.00 | 16.19 | 17.92 | 1,320,180 | +0.12(+0.69%) |
Sep 21, 2012 | 17.91 | 18.15 | 17.76 | 17.80 | 3,844,605 | -0.03(-0.16%) |
Sep 20, 2012 | 17.60 | 17.89 | 17.54 | 17.83 | 1,124,738 | +0.15(+0.85%) |
Sep 19, 2012 | 17.88 | 17.93 | 17.44 | 17.68 | 1,805,087 | -0.07(-0.40%) |
Sep 18, 2012 | 18.09 | 18.14 | 17.55 | 17.75 | 12,621,807 | -0.40(-2.18%) |
Sep 17, 2012 | 18.37 | 18.42 | 18.11 | 18.14 | 1,322,232 | -0.30(-1.61%) |
Sep 14, 2012 | 18.39 | 18.70 | 18.32 | 18.44 | 1,235,473 | +0.08(+0.44%) |
Sep 13, 2012 | 18.56 | 18.56 | 18.16 | 18.36 | 1,587,036 | -0.20(-1.09%) |
Sep 12, 2012 | 18.37 | 18.63 | 18.37 | 18.56 | 1,273,130 | +0.20(+1.08%) |
Sep 11, 2012 | 18.39 | 18.40 | 18.16 | 18.37 | 1,063,221 | -0.03(-0.18%) |
Sep 10, 2012 | 18.70 | 18.88 | 18.37 | 18.40 | 1,149,899 | -0.35(-1.89%) |
Sep 07, 2012 | 18.45 | 18.84 | 18.38 | 18.75 | 1,179,778 | +0.37(+2.03%) |
Sep 06, 2012 | 18.28 | 18.51 | 17.92 | 18.38 | 1,096,102 | +0.33(+1.80%) |
Sep 05, 2012 | 18.16 | 18.29 | 17.93 | 18.05 | 1,143,564 | -0.06(-0.31%) |
Sep 04, 2012 | 17.79 | 18.18 | 17.62 | 18.11 | 1,245,025 | +0.31(+1.75%) |
Aug 31, 2012 | 17.95 | 18.13 | 17.54 | 17.80 | 1,189,619 | -0.03(-0.19%) |
Aug 30, 2012 | 18.19 | 18.24 | 17.76 | 17.83 | 691,339 | -0.43(-2.35%) |
Aug 29, 2012 | 18.12 | 18.29 | 17.85 | 18.26 | 823,063 | +0.33(+1.87%) |
Aug 27, 2012 | 18.19 | 18.20 | 17.88 | 17.93 | 853,899 | -0.14(-0.78%) |
Aug 24, 2012 | 18.40 | 18.48 | 18.00 | 18.07 | 997,417 | -0.31(-1.69%) |
Aug 23, 2012 | 18.24 | 18.49 | 18.17 | 18.38 | 1,967,948 | +0.07(+0.39%) |
Aug 22, 2012 | 18.32 | 18.46 | 18.24 | 18.31 | 1,508,270 | -0.03(-0.15%) |
Aug 21, 2012 | 18.40 | 18.48 | 18.26 | 18.34 | 1,963,122 | -0.01(-0.08%) |
Aug 20, 2012 | 18.38 | 18.39 | 18.20 | 18.35 | 1,615,781 | +0.08(+0.44%) |
Aug 17, 2012 | 18.07 | 18.29 | 17.97 | 18.27 | 1,407,282 | +0.25(+1.41%) |
Aug 16, 2012 | 17.92 | 18.18 | 17.56 | 18.02 | 1,108,559 | +0.21(+1.19%) |
Aug 15, 2012 | 17.71 | 17.91 | 17.44 | 17.80 | 2,119,633 | -0.41(-2.23%) |
Aug 14, 2012 | 18.23 | 18.29 | 18.05 | 18.21 | 1,641,097 | +0.02(+0.13%) |
Aug 13, 2012 | 18.09 | 18.21 | 17.78 | 18.19 | 1,528,057 | +0.11(+0.63%) |
Aug 10, 2012 | 17.70 | 18.12 | 17.64 | 18.07 | 1,948,257 | +0.28(+1.56%) |
Aug 09, 2012 | 17.56 | 18.07 | 17.53 | 17.79 | 2,413,367 | +0.15(+0.86%) |
Aug 08, 2012 | 17.31 | 17.68 | 17.26 | 17.64 | 1,728,344 | +0.23(+1.30%) |
Aug 07, 2012 | 17.24 | 17.45 | 16.86 | 17.42 | 973,364 | +0.29(+1.71%) |
Aug 06, 2012 | 17.02 | 17.18 | 16.90 | 17.12 | 1,004,380 | +0.26(+1.54%) |
Aug 03, 2012 | 16.90 | 17.02 | 16.26 | 16.87 | 703,210 | +0.35(+2.11%) |
Aug 02, 2012 | 16.40 | 16.73 | 16.21 | 16.52 | 1,044,352 | -0.09(-0.57%) |
Aug 01, 2012 | 16.78 | 17.04 | 16.53 | 16.61 | 1,144,624 | -0.05(-0.31%) |
Jul 31, 2012 | 16.62 | 16.91 | 16.61 | 16.66 | 1,540,206 | -0.21(-1.26%) |
Jul 30, 2012 | 16.97 | 17.14 | 16.73 | 16.87 | 1,001,876 | -0.02(-0.11%) |
Jul 27, 2012 | 16.79 | 17.01 | 16.58 | 16.89 | 2,008,620 | +0.14(+0.82%) |
Jul 26, 2012 | 17.45 | 17.45 | 16.11 | 16.76 | 3,108,033 | +0.80(+5.02%) |
Jul 25, 2012 | 15.85 | 16.05 | 15.62 | 15.96 | 1,225,102 | +0.10(+0.62%) |
Jul 24, 2012 | 16.10 | 16.34 | 15.60 | 15.86 | 1,067,639 | -0.26(-1.64%) |
Jul 23, 2012 | 16.09 | 16.45 | 15.88 | 16.12 | 664,177 | -0.31(-1.87%) |
Jul 20, 2012 | 16.43 | 16.69 | 16.38 | 16.43 | 826,990 | -0.19(-1.14%) |
Jul 19, 2012 | 16.51 | 16.75 | 16.47 | 16.62 | 1,182,728 | +0.15(+0.91%) |
Jul 18, 2012 | 16.27 | 16.56 | 16.17 | 16.47 | 1,710,966 | +0.16(+0.99%) |
Jul 17, 2012 | 16.12 | 16.43 | 16.01 | 16.30 | 1,028,138 | +0.30(+1.89%) |
Jul 16, 2012 | 16.12 | 16.18 | 15.83 | 16.00 | 835,416 | -0.08(-0.53%) |
Jul 13, 2012 | 15.83 | 16.22 | 15.64 | 16.09 | 1,243,346 | +0.33(+2.06%) |
Jul 12, 2012 | 15.93 | 15.94 | 15.66 | 15.76 | 1,489,747 | -0.30(-1.88%) |
Jul 11, 2012 | 16.13 | 16.18 | 15.97 | 16.06 | 1,681,422 | -0.10(-0.61%) |
Jul 10, 2012 | 16.21 | 16.31 | 15.80 | 16.16 | 1,169,961 | +0.15(+0.94%) |
Jul 09, 2012 | 16.02 | 16.11 | 15.78 | 16.01 | 1,120,637 | -0.01(-0.09%) |
Jul 06, 2012 | 16.13 | 16.31 | 15.89 | 16.03 | 1,224,165 | -0.14(-0.88%) |
Jul 05, 2012 | 16.32 | 16.44 | 15.97 | 16.17 | 1,682,598 | -0.07(-0.44%) |
Jul 03, 2012 | 15.98 | 16.29 | 15.87 | 16.24 | 866,831 | +0.32(+2.01%) |