Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.19 | 17.40 | 17.00 | 17.15 | 126,765 | -0.13(-0.75%) |
Sep 27, 2012 | 16.83 | 17.28 | 16.62 | 17.28 | 83,331 | +0.47(+2.80%) |
Sep 26, 2012 | 17.27 | 17.29 | 16.72 | 16.81 | 113,742 | -0.47(-2.72%) |
Sep 25, 2012 | 17.39 | 17.61 | 17.17 | 17.28 | 96,256 | -0.09(-0.52%) |
Sep 24, 2012 | 17.30 | 17.40 | 17.17 | 17.37 | 137,197 | -0.13(-0.74%) |
Sep 21, 2012 | 17.64 | 17.78 | 17.39 | 17.50 | 135,357 | +0.06(+0.34%) |
Sep 20, 2012 | 17.57 | 17.57 | 17.21 | 17.44 | 69,521 | -0.17(-0.97%) |
Sep 19, 2012 | 17.86 | 17.86 | 17.45 | 17.61 | 95,127 | -0.16(-0.90%) |
Sep 18, 2012 | 17.71 | 18.11 | 17.62 | 17.77 | 71,423 | +0.00(+0.00%) |
Sep 17, 2012 | 17.51 | 17.79 | 17.47 | 17.77 | 54,881 | +0.23(+1.31%) |
Sep 14, 2012 | 17.79 | 17.84 | 17.44 | 17.54 | 159,018 | -0.32(-1.79%) |
Sep 13, 2012 | 17.75 | 18.07 | 17.67 | 17.86 | 93,913 | +0.03(+0.17%) |
Sep 12, 2012 | 17.40 | 17.85 | 17.38 | 17.83 | 56,395 | +0.20(+1.13%) |
Sep 11, 2012 | 17.82 | 17.97 | 17.54 | 17.63 | 163,603 | -0.14(-0.79%) |
Sep 10, 2012 | 18.09 | 18.11 | 17.60 | 17.77 | 77,553 | -0.33(-1.82%) |
Sep 07, 2012 | 18.65 | 18.65 | 18.06 | 18.10 | 70,452 | -0.49(-2.64%) |
Sep 06, 2012 | 18.49 | 18.80 | 18.31 | 18.59 | 93,744 | +0.14(+0.76%) |
Sep 05, 2012 | 17.85 | 18.50 | 17.85 | 18.45 | 102,223 | +0.50(+2.79%) |
Sep 04, 2012 | 17.54 | 18.11 | 17.39 | 17.95 | 100,811 | +0.24(+1.36%) |
Aug 31, 2012 | 18.05 | 18.05 | 17.62 | 17.71 | 88,151 | -0.26(-1.45%) |
Aug 30, 2012 | 18.29 | 18.29 | 17.90 | 17.97 | 60,769 | -0.34(-1.86%) |
Aug 29, 2012 | 18.16 | 18.52 | 18.03 | 18.31 | 127,779 | -0.98(-5.08%) |
Aug 27, 2012 | 19.19 | 19.31 | 18.92 | 19.29 | 111,612 | +0.10(+0.52%) |
Aug 24, 2012 | 19.13 | 19.37 | 18.50 | 19.19 | 117,843 | +0.00(+0.00%) |
Aug 23, 2012 | 19.40 | 19.40 | 19.06 | 19.19 | 68,417 | -0.18(-0.93%) |
Aug 22, 2012 | 19.40 | 19.50 | 19.16 | 19.37 | 81,620 | -0.11(-0.56%) |
Aug 21, 2012 | 19.12 | 19.50 | 19.08 | 19.48 | 111,832 | +0.45(+2.36%) |
Aug 20, 2012 | 18.91 | 19.15 | 18.58 | 19.03 | 43,743 | +0.16(+0.85%) |
Aug 17, 2012 | 18.70 | 18.94 | 18.70 | 18.87 | 77,206 | +0.12(+0.64%) |
Aug 16, 2012 | 18.89 | 18.89 | 18.54 | 18.75 | 91,908 | -0.10(-0.53%) |
Aug 15, 2012 | 18.77 | 18.93 | 18.63 | 18.85 | 45,961 | +0.10(+0.53%) |
Aug 14, 2012 | 18.44 | 18.89 | 18.30 | 18.75 | 76,794 | +0.31(+1.68%) |
Aug 13, 2012 | 18.40 | 18.46 | 18.17 | 18.44 | 53,663 | +0.01(+0.05%) |
Aug 10, 2012 | 18.37 | 18.59 | 18.24 | 18.43 | 122,332 | +0.11(+0.60%) |
Aug 09, 2012 | 18.58 | 18.70 | 18.26 | 18.32 | 46,413 | -0.22(-1.19%) |
Aug 08, 2012 | 18.59 | 18.74 | 18.42 | 18.54 | 69,008 | -0.06(-0.32%) |
Aug 07, 2012 | 18.85 | 18.85 | 18.43 | 18.60 | 81,326 | -0.04(-0.21%) |
Aug 06, 2012 | 18.71 | 18.83 | 18.54 | 18.64 | 72,277 | -0.08(-0.43%) |
Aug 03, 2012 | 18.32 | 18.75 | 18.32 | 18.72 | 103,491 | +0.58(+3.20%) |
Aug 02, 2012 | 17.79 | 18.28 | 17.79 | 18.14 | 80,883 | +0.30(+1.68%) |
Aug 01, 2012 | 18.16 | 18.16 | 17.81 | 17.84 | 140,736 | -0.20(-1.11%) |
Jul 31, 2012 | 18.00 | 18.22 | 17.91 | 18.04 | 181,268 | +0.22(+1.23%) |
Jul 30, 2012 | 17.89 | 17.92 | 17.68 | 17.82 | 70,874 | -0.10(-0.56%) |
Jul 27, 2012 | 17.28 | 18.05 | 17.00 | 17.92 | 242,202 | +0.75(+4.37%) |
Jul 26, 2012 | 17.06 | 17.41 | 16.83 | 17.17 | 268,820 | +0.21(+1.24%) |
Jul 25, 2012 | 16.94 | 17.29 | 16.73 | 16.96 | 193,890 | +0.01(+0.06%) |
Jul 24, 2012 | 17.46 | 17.53 | 16.59 | 16.95 | 106,803 | -0.29(-1.68%) |
Jul 23, 2012 | 17.22 | 17.41 | 16.77 | 17.24 | 134,319 | -0.05(-0.29%) |
Jul 20, 2012 | 18.50 | 18.57 | 17.07 | 17.29 | 409,200 | -1.58(-8.37%) |
Jul 19, 2012 | 19.05 | 19.15 | 18.85 | 18.87 | 151,385 | -0.21(-1.10%) |
Jul 18, 2012 | 18.88 | 19.26 | 18.85 | 19.08 | 148,336 | +0.11(+0.58%) |
Jul 17, 2012 | 19.38 | 19.48 | 18.79 | 18.97 | 118,852 | -0.46(-2.37%) |
Jul 16, 2012 | 19.70 | 19.97 | 19.28 | 19.43 | 205,940 | +0.14(+0.73%) |
Jul 13, 2012 | 19.04 | 19.35 | 19.00 | 19.29 | 176,599 | +0.30(+1.58%) |
Jul 12, 2012 | 18.98 | 19.05 | 18.80 | 18.99 | 144,738 | -0.03(-0.16%) |
Jul 11, 2012 | 19.09 | 19.19 | 18.95 | 19.02 | 212,538 | +0.02(+0.11%) |
Jul 10, 2012 | 18.99 | 19.04 | 18.79 | 19.00 | 164,895 | +0.11(+0.58%) |
Jul 09, 2012 | 18.49 | 18.91 | 18.44 | 18.89 | 106,360 | +0.32(+1.72%) |
Jul 06, 2012 | 18.46 | 18.64 | 18.45 | 18.57 | 69,945 | +0.00(+0.00%) |
Jul 05, 2012 | 18.38 | 18.67 | 18.00 | 18.57 | 132,982 | +0.17(+0.92%) |
Jul 03, 2012 | 18.85 | 18.89 | 17.97 | 18.40 | 355,709 | -1.05(-5.40%) |