Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.81 | 19.21 | 18.68 | 19.10 | 999,255 | +0.14(+0.75%) |
Sep 27, 2012 | 17.93 | 19.86 | 17.92 | 18.96 | 2,000,552 | +1.85(+10.80%) |
Sep 26, 2012 | 17.59 | 17.76 | 16.91 | 17.11 | 810,582 | -0.46(-2.64%) |
Sep 25, 2012 | 18.05 | 18.17 | 17.47 | 17.58 | 545,859 | -0.47(-2.62%) |
Sep 24, 2012 | 18.12 | 18.24 | 17.85 | 18.05 | 216,604 | -0.20(-1.08%) |
Sep 21, 2012 | 18.53 | 18.58 | 18.12 | 18.25 | 495,352 | -0.05(-0.29%) |
Sep 20, 2012 | 18.20 | 18.43 | 18.19 | 18.30 | 131,918 | -0.07(-0.39%) |
Sep 19, 2012 | 18.41 | 18.64 | 18.26 | 18.37 | 196,373 | -0.02(-0.10%) |
Sep 18, 2012 | 18.06 | 18.39 | 18.05 | 18.39 | 211,826 | +0.34(+1.88%) |
Sep 17, 2012 | 18.29 | 18.34 | 17.82 | 18.05 | 252,370 | -0.33(-1.77%) |
Sep 14, 2012 | 18.13 | 18.56 | 18.05 | 18.38 | 294,886 | +0.33(+1.81%) |
Sep 13, 2012 | 17.98 | 18.10 | 17.85 | 18.05 | 316,140 | +0.05(+0.30%) |
Sep 12, 2012 | 18.09 | 18.22 | 17.91 | 18.00 | 210,189 | -0.06(-0.35%) |
Sep 11, 2012 | 18.16 | 18.22 | 17.92 | 18.06 | 189,612 | -0.08(-0.44%) |
Sep 10, 2012 | 18.05 | 18.20 | 17.90 | 18.14 | 270,673 | +0.05(+0.30%) |
Sep 07, 2012 | 18.19 | 18.19 | 17.98 | 18.09 | 240,506 | -0.06(-0.34%) |
Sep 06, 2012 | 17.69 | 18.22 | 17.66 | 18.15 | 683,951 | +0.62(+3.51%) |
Sep 05, 2012 | 17.21 | 17.64 | 17.09 | 17.53 | 264,350 | +0.43(+2.51%) |
Sep 04, 2012 | 17.21 | 17.43 | 17.01 | 17.10 | 456,507 | -0.07(-0.42%) |
Aug 31, 2012 | 17.27 | 17.32 | 17.04 | 17.18 | 256,836 | +0.07(+0.42%) |
Aug 30, 2012 | 17.42 | 17.46 | 17.09 | 17.10 | 136,212 | -0.42(-2.40%) |
Aug 29, 2012 | 17.37 | 17.56 | 17.28 | 17.52 | 313,408 | -0.07(-0.41%) |
Aug 27, 2012 | 17.53 | 17.64 | 17.28 | 17.60 | 186,473 | +0.11(+0.61%) |
Aug 24, 2012 | 17.56 | 17.73 | 17.46 | 17.49 | 130,869 | -0.16(-0.91%) |
Aug 23, 2012 | 17.74 | 17.77 | 17.55 | 17.65 | 123,450 | -0.14(-0.80%) |
Aug 22, 2012 | 17.62 | 17.85 | 17.56 | 17.79 | 109,713 | +0.09(+0.50%) |
Aug 21, 2012 | 17.86 | 18.05 | 17.64 | 17.70 | 179,837 | -0.11(-0.60%) |
Aug 20, 2012 | 17.86 | 17.86 | 17.64 | 17.81 | 140,873 | -0.09(-0.50%) |
Aug 17, 2012 | 17.64 | 17.95 | 17.64 | 17.90 | 348,120 | +0.19(+1.06%) |
Aug 16, 2012 | 17.41 | 17.76 | 17.28 | 17.71 | 361,852 | +0.34(+1.95%) |
Aug 15, 2012 | 17.06 | 17.48 | 17.06 | 17.37 | 253,780 | +0.28(+1.62%) |
Aug 14, 2012 | 17.55 | 17.55 | 17.03 | 17.09 | 244,072 | -0.37(-2.10%) |
Aug 13, 2012 | 17.65 | 17.70 | 17.31 | 17.46 | 157,165 | -0.24(-1.36%) |
Aug 10, 2012 | 17.64 | 17.77 | 17.59 | 17.70 | 185,349 | +0.04(+0.25%) |
Aug 09, 2012 | 17.44 | 17.76 | 17.38 | 17.66 | 169,422 | +0.17(+0.97%) |
Aug 08, 2012 | 17.53 | 17.81 | 17.43 | 17.49 | 197,641 | -0.11(-0.61%) |
Aug 07, 2012 | 17.64 | 17.92 | 17.57 | 17.60 | 248,858 | +0.06(+0.36%) |
Aug 06, 2012 | 17.31 | 17.74 | 17.26 | 17.53 | 165,718 | +0.29(+1.66%) |
Aug 03, 2012 | 16.91 | 17.31 | 16.81 | 17.25 | 414,861 | +0.70(+4.21%) |
Aug 02, 2012 | 16.66 | 16.93 | 16.37 | 16.55 | 301,039 | -0.23(-1.38%) |
Aug 01, 2012 | 17.46 | 17.53 | 16.78 | 16.78 | 397,052 | -0.58(-3.34%) |
Jul 31, 2012 | 17.50 | 17.75 | 17.34 | 17.36 | 243,565 | -0.18(-1.02%) |
Jul 30, 2012 | 17.88 | 17.91 | 17.48 | 17.54 | 214,575 | -0.30(-1.70%) |
Jul 27, 2012 | 17.43 | 17.88 | 17.19 | 17.85 | 356,827 | +0.52(+2.99%) |
Jul 26, 2012 | 17.54 | 17.54 | 17.09 | 17.33 | 137,666 | +0.04(+0.26%) |
Jul 25, 2012 | 17.21 | 17.48 | 17.11 | 17.28 | 231,415 | +0.13(+0.78%) |
Jul 24, 2012 | 17.20 | 17.20 | 16.93 | 17.15 | 406,014 | +0.06(+0.37%) |
Jul 23, 2012 | 16.98 | 17.26 | 16.79 | 17.09 | 316,031 | -0.29(-1.65%) |
Jul 20, 2012 | 17.72 | 17.72 | 17.35 | 17.37 | 308,423 | -0.42(-2.36%) |
Jul 19, 2012 | 17.57 | 18.43 | 17.57 | 17.79 | 492,279 | +0.27(+1.53%) |
Jul 18, 2012 | 16.97 | 17.60 | 16.87 | 17.52 | 298,679 | +0.54(+3.21%) |
Jul 17, 2012 | 17.45 | 17.47 | 16.94 | 16.98 | 372,162 | -0.29(-1.71%) |
Jul 16, 2012 | 17.66 | 17.70 | 17.23 | 17.27 | 199,079 | -0.43(-2.42%) |
Jul 13, 2012 | 17.54 | 17.82 | 17.47 | 17.70 | 171,774 | +0.23(+1.33%) |
Jul 12, 2012 | 17.35 | 17.56 | 17.19 | 17.47 | 223,519 | +0.00(+0.00%) |
Jul 11, 2012 | 17.68 | 17.74 | 17.34 | 17.47 | 224,418 | -0.20(-1.11%) |
Jul 10, 2012 | 17.77 | 17.94 | 17.55 | 17.67 | 405,960 | +0.04(+0.25%) |
Jul 09, 2012 | 17.68 | 17.78 | 17.40 | 17.62 | 377,906 | -0.15(-0.85%) |
Jul 06, 2012 | 18.41 | 18.44 | 17.70 | 17.77 | 348,871 | -0.90(-4.83%) |
Jul 05, 2012 | 18.65 | 18.90 | 18.54 | 18.68 | 438,748 | +0.01(+0.05%) |
Jul 03, 2012 | 18.45 | 18.75 | 18.38 | 18.67 | 327,415 | +0.14(+0.77%) |