Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.33 | 20.44 | 19.84 | 19.97 | 25,689 | -0.39(-1.92%) |
Sep 27, 2012 | 19.31 | 20.42 | 19.29 | 20.36 | 72,156 | +1.25(+6.54%) |
Sep 26, 2012 | 20.00 | 20.18 | 19.08 | 19.11 | 71,431 | -0.89(-4.45%) |
Sep 25, 2012 | 20.25 | 20.47 | 19.99 | 20.00 | 106,430 | -0.27(-1.33%) |
Sep 24, 2012 | 20.30 | 20.40 | 20.08 | 20.27 | 42,998 | -0.08(-0.39%) |
Sep 21, 2012 | 20.10 | 20.43 | 19.93 | 20.35 | 71,346 | +0.31(+1.55%) |
Sep 20, 2012 | 20.57 | 20.59 | 19.87 | 20.04 | 28,800 | -0.67(-3.24%) |
Sep 19, 2012 | 20.13 | 20.80 | 20.13 | 20.71 | 45,285 | +0.71(+3.55%) |
Sep 18, 2012 | 20.16 | 20.16 | 19.78 | 20.00 | 71,324 | -0.10(-0.50%) |
Sep 17, 2012 | 20.12 | 20.39 | 19.00 | 20.10 | 638,209 | -0.08(-0.40%) |
Sep 14, 2012 | 20.75 | 20.98 | 20.08 | 20.18 | 74,213 | -0.81(-3.86%) |
Sep 13, 2012 | 20.43 | 21.77 | 19.73 | 20.99 | 70,401 | +0.72(+3.55%) |
Sep 12, 2012 | 20.08 | 20.41 | 20.00 | 20.27 | 20,701 | +0.34(+1.71%) |
Sep 11, 2012 | 19.65 | 20.14 | 19.58 | 19.93 | 30,141 | +0.26(+1.32%) |
Sep 10, 2012 | 19.96 | 20.18 | 19.56 | 19.67 | 21,066 | -0.20(-1.01%) |
Sep 07, 2012 | 19.91 | 20.09 | 19.66 | 19.87 | 40,992 | +0.12(+0.61%) |
Sep 06, 2012 | 19.75 | 19.99 | 19.59 | 19.75 | 32,383 | +0.07(+0.36%) |
Sep 05, 2012 | 19.75 | 20.00 | 19.64 | 19.68 | 29,129 | -0.07(-0.35%) |
Sep 04, 2012 | 19.50 | 19.99 | 19.03 | 19.75 | 79,728 | +0.39(+2.01%) |
Aug 31, 2012 | 19.23 | 19.52 | 18.90 | 19.36 | 26,672 | +0.38(+2.00%) |
Aug 30, 2012 | 19.25 | 19.25 | 18.87 | 18.98 | 7,475 | -0.50(-2.57%) |
Aug 29, 2012 | 19.65 | 20.08 | 19.17 | 19.48 | 11,172 | -0.40(-2.01%) |
Aug 27, 2012 | 19.40 | 19.92 | 19.06 | 19.88 | 17,758 | +0.51(+2.63%) |
Aug 24, 2012 | 18.83 | 19.38 | 18.61 | 19.37 | 16,894 | +0.43(+2.27%) |
Aug 23, 2012 | 19.13 | 19.37 | 18.49 | 18.94 | 24,675 | -0.13(-0.68%) |
Aug 22, 2012 | 18.94 | 19.30 | 18.33 | 19.07 | 35,491 | +0.08(+0.42%) |
Aug 21, 2012 | 22.00 | 22.00 | 18.30 | 18.99 | 65,869 | +0.75(+4.11%) |
Aug 20, 2012 | 20.42 | 20.42 | 18.10 | 18.24 | 38,234 | -2.46(-11.88%) |
Aug 17, 2012 | 17.72 | 20.97 | 17.72 | 20.70 | 58,814 | +2.89(+16.23%) |
Aug 16, 2012 | 17.91 | 17.91 | 17.30 | 17.81 | 34,428 | -0.09(-0.50%) |
Aug 15, 2012 | 17.36 | 17.90 | 17.24 | 17.90 | 10,224 | +0.35(+1.99%) |
Aug 14, 2012 | 17.41 | 17.93 | 17.13 | 17.55 | 21,380 | +0.35(+2.03%) |
Aug 13, 2012 | 17.28 | 17.28 | 17.08 | 17.20 | 6,931 | -0.08(-0.46%) |
Aug 10, 2012 | 17.30 | 17.32 | 17.07 | 17.28 | 6,700 | +0.14(+0.82%) |
Aug 09, 2012 | 18.04 | 18.04 | 16.98 | 17.14 | 36,900 | -1.01(-5.56%) |
Aug 08, 2012 | 18.39 | 18.82 | 18.13 | 18.15 | 3,564 | -0.43(-2.31%) |
Aug 07, 2012 | 18.60 | 18.81 | 17.95 | 18.58 | 17,611 | +0.22(+1.20%) |
Aug 06, 2012 | 17.97 | 18.48 | 17.58 | 18.36 | 12,967 | +0.07(+0.38%) |
Aug 03, 2012 | 17.25 | 18.75 | 16.66 | 18.29 | 14,892 | +1.51(+9.00%) |
Aug 02, 2012 | 16.45 | 16.90 | 16.45 | 16.78 | 15,427 | +0.32(+1.94%) |
Aug 01, 2012 | 16.84 | 17.00 | 16.46 | 16.46 | 17,845 | -0.21(-1.26%) |
Jul 31, 2012 | 17.31 | 17.31 | 16.53 | 16.67 | 40,905 | -0.77(-4.42%) |
Jul 30, 2012 | 17.83 | 17.83 | 17.36 | 17.44 | 5,783 | -0.43(-2.41%) |
Jul 27, 2012 | 16.92 | 18.00 | 16.71 | 17.87 | 20,665 | +0.88(+5.18%) |
Jul 26, 2012 | 16.81 | 17.23 | 16.81 | 16.99 | 24,218 | +0.54(+3.28%) |
Jul 25, 2012 | 16.57 | 16.85 | 16.36 | 16.45 | 21,822 | +0.09(+0.55%) |
Jul 24, 2012 | 16.71 | 16.94 | 16.35 | 16.36 | 26,398 | -0.68(-3.99%) |
Jul 23, 2012 | 16.31 | 17.23 | 16.31 | 17.04 | 25,352 | +0.55(+3.34%) |
Jul 20, 2012 | 17.74 | 17.74 | 16.27 | 16.49 | 30,625 | -1.37(-7.67%) |
Jul 19, 2012 | 18.77 | 18.91 | 17.86 | 17.86 | 6,428 | -0.75(-4.03%) |
Jul 18, 2012 | 18.66 | 18.95 | 18.44 | 18.61 | 17,585 | -0.15(-0.80%) |
Jul 17, 2012 | 18.09 | 18.90 | 18.09 | 18.76 | 15,122 | +0.31(+1.68%) |
Jul 16, 2012 | 18.71 | 18.71 | 18.32 | 18.45 | 7,232 | -0.40(-2.12%) |
Jul 13, 2012 | 18.50 | 18.94 | 18.30 | 18.85 | 16,532 | +0.47(+2.56%) |
Jul 12, 2012 | 17.96 | 18.50 | 17.64 | 18.38 | 22,169 | +0.34(+1.88%) |
Jul 11, 2012 | 17.78 | 18.09 | 17.58 | 18.04 | 16,260 | +0.34(+1.92%) |
Jul 10, 2012 | 18.11 | 18.11 | 17.53 | 17.70 | 15,969 | -0.30(-1.67%) |
Jul 09, 2012 | 17.71 | 18.21 | 17.71 | 18.00 | 12,938 | +0.19(+1.07%) |
Jul 06, 2012 | 18.19 | 18.33 | 17.68 | 17.81 | 19,915 | -0.68(-3.68%) |
Jul 05, 2012 | 18.39 | 18.50 | 18.29 | 18.49 | 10,270 | +0.13(+0.71%) |
Jul 03, 2012 | 17.75 | 18.36 | 17.64 | 18.36 | 11,875 | +0.55(+3.09%) |