Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.23 | 17.23 | 16.57 | 17.01 | 30,910 | -0.21(-1.22%) |
Sep 27, 2012 | 17.41 | 17.58 | 16.17 | 17.22 | 33,903 | -0.17(-1.00%) |
Sep 26, 2012 | 17.31 | 17.50 | 17.20 | 17.39 | 14,661 | +0.19(+1.13%) |
Sep 25, 2012 | 17.58 | 17.63 | 17.06 | 17.20 | 38,095 | -0.25(-1.43%) |
Sep 24, 2012 | 17.57 | 17.57 | 16.86 | 17.45 | 30,618 | -0.03(-0.19%) |
Sep 21, 2012 | 17.41 | 17.50 | 16.78 | 17.48 | 23,064 | +0.45(+2.64%) |
Sep 20, 2012 | 17.25 | 17.25 | 17.01 | 17.03 | 2,370 | -0.34(-1.93%) |
Sep 19, 2012 | 17.48 | 17.56 | 17.16 | 17.37 | 11,732 | +0.01(+0.03%) |
Sep 18, 2012 | 16.96 | 17.46 | 16.73 | 17.36 | 12,464 | +0.45(+2.69%) |
Sep 17, 2012 | 16.71 | 17.04 | 16.66 | 16.91 | 7,813 | +0.27(+1.63%) |
Sep 14, 2012 | 16.49 | 16.95 | 16.42 | 16.64 | 9,972 | +0.17(+1.05%) |
Sep 13, 2012 | 16.36 | 16.50 | 16.24 | 16.46 | 6,970 | +0.19(+1.20%) |
Sep 12, 2012 | 16.15 | 16.36 | 16.12 | 16.27 | 7,755 | +0.22(+1.38%) |
Sep 11, 2012 | 16.08 | 16.14 | 15.58 | 16.05 | 8,260 | -0.06(-0.40%) |
Sep 10, 2012 | 16.40 | 16.99 | 15.74 | 16.11 | 18,225 | -0.44(-2.68%) |
Sep 07, 2012 | 16.57 | 16.57 | 16.50 | 16.56 | 4,309 | +0.06(+0.39%) |
Sep 06, 2012 | 16.50 | 16.62 | 16.39 | 16.49 | 11,093 | +0.09(+0.56%) |
Sep 05, 2012 | 17.25 | 17.65 | 16.30 | 16.40 | 34,319 | -0.95(-5.49%) |
Sep 04, 2012 | 17.23 | 17.77 | 17.22 | 17.35 | 7,779 | +0.11(+0.66%) |
Aug 31, 2012 | 17.52 | 17.55 | 17.15 | 17.24 | 6,005 | -0.17(-0.99%) |
Aug 30, 2012 | 17.58 | 17.59 | 17.41 | 17.41 | 4,899 | -0.24(-1.38%) |
Aug 29, 2012 | 17.62 | 17.93 | 17.53 | 17.65 | 12,052 | +0.31(+1.81%) |
Aug 27, 2012 | 17.39 | 17.39 | 17.05 | 17.34 | 13,442 | -0.16(-0.93%) |
Aug 24, 2012 | 17.57 | 17.58 | 17.30 | 17.50 | 5,428 | -0.08(-0.43%) |
Aug 23, 2012 | 18.12 | 18.13 | 17.56 | 17.58 | 15,526 | -0.53(-2.93%) |
Aug 22, 2012 | 17.97 | 18.23 | 17.95 | 18.11 | 5,907 | +0.06(+0.33%) |
Aug 21, 2012 | 18.17 | 18.17 | 18.02 | 18.05 | 4,037 | -0.02(-0.09%) |
Aug 20, 2012 | 17.74 | 18.38 | 17.59 | 18.07 | 7,495 | +0.27(+1.52%) |
Aug 17, 2012 | 17.95 | 18.06 | 17.66 | 17.80 | 8,970 | -0.09(-0.51%) |
Aug 16, 2012 | 16.93 | 18.03 | 16.93 | 17.89 | 41,339 | +0.85(+5.02%) |
Aug 15, 2012 | 17.16 | 17.16 | 16.86 | 17.03 | 5,546 | -0.01(-0.06%) |
Aug 14, 2012 | 17.17 | 17.27 | 17.04 | 17.04 | 2,856 | -0.37(-2.14%) |
Aug 13, 2012 | 17.32 | 17.42 | 17.07 | 17.42 | 2,932 | +0.02(+0.12%) |
Aug 10, 2012 | 17.22 | 17.67 | 17.22 | 17.39 | 2,623 | +0.14(+0.81%) |
Aug 09, 2012 | 17.35 | 17.36 | 17.01 | 17.25 | 9,691 | -0.03(-0.19%) |
Aug 08, 2012 | 17.54 | 17.78 | 16.61 | 17.29 | 15,088 | -0.29(-1.63%) |
Aug 07, 2012 | 17.88 | 17.88 | 17.31 | 17.57 | 11,154 | -0.37(-2.05%) |
Aug 06, 2012 | 17.30 | 17.95 | 17.06 | 17.94 | 27,852 | +0.76(+4.41%) |
Aug 03, 2012 | 16.44 | 17.18 | 16.44 | 17.18 | 6,411 | +0.82(+5.03%) |
Aug 02, 2012 | 16.16 | 16.55 | 16.16 | 16.36 | 6,931 | +0.11(+0.67%) |
Aug 01, 2012 | 16.19 | 16.46 | 16.17 | 16.25 | 10,342 | -0.13(-0.79%) |
Jul 31, 2012 | 16.23 | 16.40 | 16.20 | 16.38 | 9,556 | +0.11(+0.70%) |
Jul 30, 2012 | 16.47 | 16.47 | 16.27 | 16.27 | 1,353 | -0.11(-0.66%) |
Jul 27, 2012 | 16.47 | 16.49 | 15.99 | 16.38 | 6,714 | +0.02(+0.13%) |
Jul 26, 2012 | 16.30 | 16.44 | 16.18 | 16.36 | 6,115 | +0.21(+1.27%) |
Jul 25, 2012 | 16.15 | 16.35 | 16.15 | 16.15 | 3,507 | -0.08(-0.47%) |
Jul 24, 2012 | 16.25 | 16.25 | 16.18 | 16.23 | 3,889 | +0.05(+0.30%) |
Jul 23, 2012 | 16.30 | 16.30 | 16.18 | 16.18 | 7,898 | -0.18(-1.12%) |
Jul 20, 2012 | 16.25 | 16.56 | 16.14 | 16.36 | 11,577 | -0.07(-0.43%) |
Jul 19, 2012 | 16.52 | 16.59 | 16.39 | 16.43 | 2,815 | -0.14(-0.85%) |
Jul 18, 2012 | 16.42 | 16.57 | 16.29 | 16.57 | 4,714 | +0.03(+0.20%) |
Jul 17, 2012 | 16.46 | 16.55 | 16.23 | 16.54 | 15,103 | +0.30(+1.83%) |
Jul 16, 2012 | 16.52 | 16.52 | 15.96 | 16.24 | 12,875 | -0.36(-2.18%) |
Jul 13, 2012 | 16.28 | 16.61 | 16.10 | 16.61 | 4,843 | +0.32(+1.99%) |
Jul 12, 2012 | 16.23 | 16.33 | 16.10 | 16.28 | 10,366 | +0.07(+0.43%) |
Jul 11, 2012 | 16.10 | 16.44 | 16.10 | 16.21 | 12,670 | -0.02(-0.10%) |
Jul 10, 2012 | 16.38 | 16.40 | 16.17 | 16.23 | 14,933 | +0.02(+0.13%) |
Jul 09, 2012 | 16.63 | 16.63 | 16.20 | 16.20 | 7,140 | -0.12(-0.73%) |
Jul 06, 2012 | 16.23 | 16.45 | 15.88 | 16.32 | 16,785 | +0.10(+0.60%) |
Jul 05, 2012 | 16.36 | 16.45 | 15.92 | 16.23 | 11,523 | -0.12(-0.73%) |
Jul 03, 2012 | 16.25 | 16.41 | 15.82 | 16.35 | 39,478 | +0.01(+0.03%) |