Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.07 | 18.18 | 17.95 | 18.11 | 327,440 | -0.08(-0.44%) |
Sep 27, 2012 | 17.65 | 18.19 | 17.51 | 18.19 | 328,508 | +0.57(+3.23%) |
Sep 26, 2012 | 17.81 | 17.91 | 17.51 | 17.62 | 354,524 | -0.16(-0.90%) |
Sep 25, 2012 | 18.35 | 18.35 | 17.75 | 17.78 | 491,368 | -0.52(-2.84%) |
Sep 24, 2012 | 18.64 | 18.82 | 18.06 | 18.30 | 428,589 | -0.37(-1.98%) |
Sep 21, 2012 | 18.67 | 19.01 | 18.54 | 18.67 | 721,658 | +0.26(+1.41%) |
Sep 20, 2012 | 18.47 | 18.84 | 18.31 | 18.41 | 247,044 | -0.14(-0.75%) |
Sep 19, 2012 | 18.39 | 18.70 | 17.95 | 18.55 | 225,289 | +0.19(+1.03%) |
Sep 18, 2012 | 18.31 | 18.40 | 18.04 | 18.36 | 325,584 | -0.03(-0.16%) |
Sep 17, 2012 | 18.58 | 18.73 | 18.27 | 18.39 | 218,950 | -0.30(-1.61%) |
Sep 14, 2012 | 18.92 | 18.98 | 18.57 | 18.69 | 409,473 | -0.23(-1.22%) |
Sep 13, 2012 | 18.23 | 18.93 | 18.00 | 18.92 | 618,765 | +0.73(+4.01%) |
Sep 12, 2012 | 17.65 | 18.25 | 17.59 | 18.19 | 443,852 | +0.81(+4.66%) |
Sep 11, 2012 | 17.45 | 17.63 | 17.07 | 17.38 | 308,065 | +0.01(+0.06%) |
Sep 10, 2012 | 17.26 | 17.49 | 17.00 | 17.37 | 269,423 | +0.08(+0.46%) |
Sep 07, 2012 | 17.34 | 17.66 | 17.15 | 17.29 | 266,491 | +0.24(+1.41%) |
Sep 06, 2012 | 17.19 | 17.43 | 16.93 | 17.05 | 364,005 | -0.05(-0.29%) |
Sep 05, 2012 | 16.96 | 17.20 | 16.77 | 17.10 | 294,717 | +0.12(+0.71%) |
Sep 04, 2012 | 16.53 | 17.04 | 16.31 | 16.98 | 357,989 | +0.48(+2.91%) |
Aug 31, 2012 | 16.49 | 16.59 | 16.06 | 16.50 | 359,859 | +0.10(+0.61%) |
Aug 30, 2012 | 16.41 | 16.54 | 16.20 | 16.40 | 267,607 | -0.08(-0.49%) |
Aug 29, 2012 | 16.24 | 16.65 | 16.22 | 16.48 | 381,084 | +0.68(+4.30%) |
Aug 27, 2012 | 15.94 | 16.05 | 15.68 | 15.80 | 240,014 | -0.13(-0.82%) |
Aug 24, 2012 | 15.54 | 15.97 | 15.34 | 15.93 | 207,225 | +0.32(+2.05%) |
Aug 23, 2012 | 15.80 | 15.88 | 15.55 | 15.61 | 168,152 | -0.19(-1.20%) |
Aug 22, 2012 | 15.89 | 15.95 | 15.57 | 15.80 | 348,552 | +0.00(+0.00%) |
Aug 21, 2012 | 15.82 | 15.98 | 15.65 | 15.80 | 407,042 | +0.04(+0.25%) |
Aug 20, 2012 | 15.76 | 15.83 | 15.42 | 15.76 | 277,621 | -0.09(-0.57%) |
Aug 17, 2012 | 15.71 | 16.01 | 15.53 | 15.85 | 328,344 | +0.11(+0.70%) |
Aug 16, 2012 | 15.77 | 15.88 | 15.46 | 15.74 | 392,294 | +0.16(+1.03%) |
Aug 15, 2012 | 14.79 | 15.60 | 14.78 | 15.58 | 420,341 | +0.02(+0.13%) |
Aug 14, 2012 | 16.05 | 16.17 | 15.44 | 15.56 | 469,517 | -0.46(-2.87%) |
Aug 13, 2012 | 16.92 | 16.92 | 15.89 | 16.02 | 536,738 | -1.01(-5.93%) |
Aug 10, 2012 | 17.19 | 17.32 | 16.92 | 17.03 | 246,981 | -0.17(-0.99%) |
Aug 09, 2012 | 16.97 | 17.29 | 16.91 | 17.20 | 338,458 | +0.15(+0.88%) |
Aug 08, 2012 | 16.88 | 17.05 | 16.65 | 17.05 | 296,402 | +0.07(+0.41%) |
Aug 07, 2012 | 16.73 | 17.08 | 16.65 | 16.98 | 433,520 | +0.38(+2.29%) |
Aug 06, 2012 | 16.30 | 16.90 | 16.30 | 16.60 | 550,686 | +0.34(+2.09%) |
Aug 03, 2012 | 16.21 | 16.36 | 15.91 | 16.26 | 434,909 | +0.22(+1.37%) |
Aug 02, 2012 | 15.50 | 16.44 | 14.14 | 16.04 | 2,569,780 | -1.89(-10.54%) |
Aug 01, 2012 | 18.83 | 18.85 | 17.90 | 17.93 | 419,177 | -0.77(-4.12%) |
Jul 31, 2012 | 18.81 | 18.96 | 18.65 | 18.70 | 475,390 | +0.46(+2.52%) |
Jul 30, 2012 | 18.51 | 18.66 | 18.17 | 18.24 | 208,847 | -0.18(-0.98%) |
Jul 27, 2012 | 18.18 | 18.70 | 18.07 | 18.42 | 289,948 | +0.33(+1.82%) |
Jul 26, 2012 | 18.27 | 18.45 | 17.86 | 18.09 | 251,093 | +0.15(+0.84%) |
Jul 25, 2012 | 17.94 | 18.21 | 17.66 | 17.94 | 264,966 | +0.49(+2.81%) |
Jul 24, 2012 | 18.12 | 18.13 | 17.39 | 17.45 | 176,113 | -0.55(-3.06%) |
Jul 23, 2012 | 17.98 | 18.16 | 17.46 | 18.00 | 162,215 | -0.44(-2.39%) |
Jul 20, 2012 | 18.45 | 18.50 | 18.12 | 18.44 | 235,891 | -0.14(-0.75%) |
Jul 19, 2012 | 18.98 | 19.00 | 18.54 | 18.58 | 198,079 | -0.24(-1.28%) |
Jul 18, 2012 | 18.67 | 18.99 | 18.55 | 18.82 | 151,301 | +0.18(+0.97%) |
Jul 17, 2012 | 18.77 | 18.77 | 18.15 | 18.64 | 198,063 | -0.07(-0.37%) |
Jul 16, 2012 | 18.95 | 19.09 | 18.63 | 18.71 | 143,484 | -0.23(-1.21%) |
Jul 13, 2012 | 18.67 | 19.18 | 18.47 | 18.94 | 155,708 | +0.28(+1.50%) |
Jul 12, 2012 | 18.34 | 18.77 | 18.10 | 18.66 | 226,035 | +0.26(+1.41%) |
Jul 11, 2012 | 18.51 | 18.70 | 18.29 | 18.40 | 192,521 | -0.04(-0.22%) |
Jul 10, 2012 | 18.73 | 19.17 | 18.43 | 18.44 | 271,960 | -0.24(-1.28%) |
Jul 09, 2012 | 18.59 | 18.74 | 18.33 | 18.68 | 247,339 | +0.08(+0.43%) |
Jul 06, 2012 | 19.23 | 19.35 | 18.29 | 18.60 | 293,976 | -0.89(-4.57%) |
Jul 05, 2012 | 19.25 | 19.60 | 19.20 | 19.49 | 218,236 | +0.20(+1.04%) |
Jul 03, 2012 | 18.98 | 19.42 | 18.87 | 19.29 | 175,699 | +0.39(+2.06%) |