Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.90 | 17.00 | 16.76 | 16.81 | 825,701 | -0.18(-1.08%) |
Sep 27, 2012 | 16.97 | 17.06 | 16.85 | 17.00 | 752,960 | +0.07(+0.42%) |
Sep 26, 2012 | 17.05 | 17.14 | 16.86 | 16.93 | 679,062 | -0.10(-0.58%) |
Sep 25, 2012 | 17.33 | 17.35 | 16.99 | 17.03 | 896,802 | -0.21(-1.23%) |
Sep 24, 2012 | 16.73 | 17.35 | 16.41 | 17.24 | 1,743,343 | +0.22(+1.29%) |
Sep 21, 2012 | 17.42 | 17.47 | 17.01 | 17.02 | 1,659,989 | -0.18(-1.07%) |
Sep 20, 2012 | 17.33 | 17.40 | 17.12 | 17.20 | 775,748 | -0.28(-1.62%) |
Sep 19, 2012 | 17.30 | 17.72 | 17.19 | 17.49 | 1,105,337 | +0.48(+2.79%) |
Sep 18, 2012 | 16.98 | 17.11 | 16.88 | 17.01 | 1,021,143 | -0.03(-0.17%) |
Sep 17, 2012 | 17.22 | 17.22 | 16.92 | 17.04 | 850,080 | -0.23(-1.31%) |
Sep 14, 2012 | 16.84 | 17.37 | 16.69 | 17.27 | 901,151 | +0.54(+3.22%) |
Sep 13, 2012 | 16.32 | 16.88 | 16.20 | 16.73 | 694,335 | +0.41(+2.52%) |
Sep 12, 2012 | 16.10 | 16.35 | 16.03 | 16.32 | 453,355 | +0.33(+2.09%) |
Sep 11, 2012 | 16.10 | 16.14 | 15.93 | 15.98 | 423,171 | -0.14(-0.88%) |
Sep 10, 2012 | 15.97 | 16.21 | 15.83 | 16.13 | 574,869 | +0.12(+0.75%) |
Sep 07, 2012 | 16.08 | 16.19 | 15.97 | 16.01 | 315,945 | +0.00(+0.00%) |
Sep 06, 2012 | 15.69 | 16.01 | 15.64 | 16.01 | 703,273 | +0.44(+2.83%) |
Sep 05, 2012 | 15.62 | 15.66 | 15.36 | 15.57 | 601,151 | +0.01(+0.05%) |
Sep 04, 2012 | 15.10 | 15.68 | 15.03 | 15.56 | 746,334 | +0.46(+3.05%) |
Aug 31, 2012 | 15.30 | 15.30 | 15.01 | 15.10 | 284,472 | -0.04(-0.28%) |
Aug 30, 2012 | 15.17 | 15.23 | 14.99 | 15.14 | 238,253 | -0.18(-1.20%) |
Aug 29, 2012 | 15.13 | 15.43 | 15.05 | 15.32 | 388,103 | +0.35(+2.37%) |
Aug 27, 2012 | 15.04 | 15.08 | 14.88 | 14.97 | 259,284 | +0.04(+0.24%) |
Aug 24, 2012 | 14.88 | 14.98 | 14.85 | 14.93 | 297,070 | -0.02(-0.14%) |
Aug 23, 2012 | 15.29 | 15.32 | 14.93 | 14.96 | 344,685 | -0.37(-2.41%) |
Aug 22, 2012 | 15.55 | 15.57 | 15.20 | 15.32 | 434,435 | -0.22(-1.41%) |
Aug 21, 2012 | 15.62 | 15.86 | 15.47 | 15.54 | 373,241 | -0.04(-0.23%) |
Aug 20, 2012 | 15.46 | 15.65 | 15.46 | 15.58 | 332,623 | +0.05(+0.32%) |
Aug 17, 2012 | 15.37 | 15.54 | 15.25 | 15.53 | 314,773 | +0.12(+0.78%) |
Aug 16, 2012 | 15.14 | 15.47 | 15.03 | 15.41 | 627,843 | +0.27(+1.78%) |
Aug 15, 2012 | 15.08 | 15.18 | 15.00 | 15.14 | 220,267 | +0.06(+0.38%) |
Aug 14, 2012 | 15.09 | 15.33 | 15.01 | 15.08 | 347,565 | +0.10(+0.66%) |
Aug 13, 2012 | 15.02 | 15.08 | 14.77 | 14.98 | 300,050 | -0.04(-0.24%) |
Aug 10, 2012 | 15.07 | 15.18 | 14.89 | 15.02 | 222,638 | -0.09(-0.56%) |
Aug 09, 2012 | 15.03 | 15.16 | 14.95 | 15.10 | 469,644 | +0.04(+0.24%) |
Aug 08, 2012 | 14.81 | 15.09 | 14.77 | 15.07 | 433,855 | +0.20(+1.34%) |
Aug 07, 2012 | 14.71 | 15.13 | 14.64 | 14.87 | 501,494 | +0.24(+1.65%) |
Aug 06, 2012 | 14.66 | 14.81 | 14.62 | 14.63 | 311,759 | +0.02(+0.15%) |
Aug 03, 2012 | 14.28 | 14.69 | 14.28 | 14.61 | 403,366 | +0.48(+3.42%) |
Aug 02, 2012 | 14.00 | 14.18 | 13.78 | 14.13 | 593,972 | +0.02(+0.15%) |
Aug 01, 2012 | 14.56 | 14.61 | 14.10 | 14.10 | 674,229 | -0.38(-2.63%) |
Jul 31, 2012 | 14.65 | 14.70 | 14.47 | 14.49 | 529,064 | -0.20(-1.35%) |
Jul 30, 2012 | 14.93 | 14.99 | 14.61 | 14.68 | 541,449 | -0.28(-1.84%) |
Jul 27, 2012 | 14.84 | 15.11 | 14.61 | 14.96 | 513,005 | +0.24(+1.63%) |
Jul 26, 2012 | 14.93 | 14.94 | 14.61 | 14.72 | 474,803 | +0.06(+0.39%) |
Jul 25, 2012 | 14.65 | 14.73 | 14.52 | 14.66 | 605,566 | +0.13(+0.92%) |
Jul 24, 2012 | 14.79 | 14.79 | 14.37 | 14.53 | 663,658 | -0.23(-1.58%) |
Jul 23, 2012 | 14.82 | 14.89 | 14.65 | 14.76 | 710,056 | -0.28(-1.88%) |
Jul 20, 2012 | 15.21 | 15.28 | 15.04 | 15.04 | 428,251 | -0.30(-1.98%) |
Jul 19, 2012 | 15.73 | 15.73 | 15.32 | 15.35 | 509,724 | -0.35(-2.20%) |
Jul 18, 2012 | 15.81 | 15.99 | 15.60 | 15.69 | 546,210 | -0.15(-0.94%) |
Jul 17, 2012 | 16.18 | 16.21 | 15.74 | 15.84 | 1,418,102 | -0.25(-1.58%) |
Jul 16, 2012 | 15.82 | 16.18 | 15.71 | 16.09 | 1,239,043 | +0.28(+1.79%) |
Jul 13, 2012 | 15.18 | 15.84 | 15.13 | 15.81 | 1,143,767 | +0.68(+4.48%) |
Jul 12, 2012 | 15.18 | 15.25 | 14.98 | 15.13 | 797,282 | -0.28(-1.79%) |
Jul 11, 2012 | 15.39 | 15.47 | 15.14 | 15.41 | 543,278 | +0.13(+0.83%) |
Jul 10, 2012 | 15.35 | 15.44 | 15.11 | 15.28 | 581,657 | +0.08(+0.51%) |
Jul 09, 2012 | 15.26 | 15.26 | 15.06 | 15.21 | 382,497 | -0.13(-0.87%) |
Jul 06, 2012 | 15.19 | 15.39 | 15.11 | 15.34 | 324,732 | -0.07(-0.46%) |
Jul 05, 2012 | 15.43 | 15.52 | 15.32 | 15.41 | 293,646 | -0.08(-0.55%) |
Jul 03, 2012 | 15.49 | 15.59 | 15.40 | 15.49 | 258,099 | +0.04(+0.23%) |