Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.67 | 18.77 | 18.27 | 18.27 | 798,746 | -0.55(-2.92%) |
Sep 27, 2012 | 18.62 | 18.92 | 18.32 | 18.82 | 537,713 | +0.42(+2.28%) |
Sep 26, 2012 | 18.68 | 18.76 | 18.32 | 18.40 | 609,805 | -0.29(-1.55%) |
Sep 25, 2012 | 19.51 | 19.55 | 18.67 | 18.69 | 960,321 | -0.76(-3.91%) |
Sep 24, 2012 | 19.38 | 19.65 | 19.12 | 19.45 | 698,876 | -0.13(-0.66%) |
Sep 21, 2012 | 19.74 | 19.87 | 19.28 | 19.58 | 2,060,305 | +0.11(+0.56%) |
Sep 20, 2012 | 19.26 | 19.65 | 19.11 | 19.47 | 772,043 | +0.00(+0.00%) |
Sep 19, 2012 | 19.76 | 19.80 | 19.12 | 19.47 | 899,892 | -0.23(-1.17%) |
Sep 18, 2012 | 19.93 | 20.10 | 19.57 | 19.70 | 989,395 | -0.30(-1.50%) |
Sep 17, 2012 | 20.37 | 20.44 | 19.84 | 20.00 | 1,043,940 | -0.56(-2.72%) |
Sep 14, 2012 | 19.60 | 20.81 | 19.56 | 20.56 | 1,349,105 | +1.04(+5.33%) |
Sep 13, 2012 | 19.00 | 19.59 | 18.61 | 19.52 | 722,873 | +0.52(+2.74%) |
Sep 12, 2012 | 18.95 | 19.09 | 18.81 | 19.00 | 383,092 | +0.21(+1.12%) |
Sep 11, 2012 | 18.67 | 19.08 | 18.67 | 18.79 | 599,876 | +0.20(+1.08%) |
Sep 10, 2012 | 18.65 | 18.80 | 18.54 | 18.59 | 644,071 | -0.04(-0.21%) |
Sep 07, 2012 | 18.11 | 18.86 | 18.02 | 18.63 | 597,715 | +0.65(+3.62%) |
Sep 06, 2012 | 17.74 | 18.31 | 17.68 | 17.98 | 1,008,538 | +0.41(+2.33%) |
Sep 05, 2012 | 17.79 | 17.87 | 17.48 | 17.57 | 1,465,869 | -0.19(-1.07%) |
Sep 04, 2012 | 17.62 | 17.87 | 17.24 | 17.76 | 981,344 | +0.14(+0.79%) |
Aug 31, 2012 | 17.62 | 17.77 | 17.31 | 17.62 | 497,217 | +0.23(+1.32%) |
Aug 30, 2012 | 17.75 | 17.80 | 17.25 | 17.39 | 665,648 | -0.53(-2.96%) |
Aug 29, 2012 | 18.05 | 18.11 | 17.65 | 17.92 | 484,894 | -0.12(-0.67%) |
Aug 27, 2012 | 18.17 | 18.25 | 17.85 | 18.04 | 767,882 | -0.03(-0.17%) |
Aug 24, 2012 | 18.17 | 18.31 | 17.76 | 18.07 | 885,880 | -0.16(-0.88%) |
Aug 23, 2012 | 18.74 | 18.81 | 18.01 | 18.23 | 665,362 | -0.61(-3.24%) |
Aug 22, 2012 | 19.16 | 19.22 | 18.63 | 18.84 | 910,192 | -0.41(-2.13%) |
Aug 21, 2012 | 19.13 | 19.55 | 19.10 | 19.25 | 678,630 | +0.16(+0.84%) |
Aug 20, 2012 | 18.93 | 19.20 | 18.66 | 19.09 | 718,426 | +0.10(+0.53%) |
Aug 17, 2012 | 18.89 | 19.02 | 18.60 | 18.99 | 601,374 | +0.05(+0.26%) |
Aug 16, 2012 | 18.79 | 18.99 | 18.48 | 18.94 | 464,321 | +0.18(+0.96%) |
Aug 15, 2012 | 18.56 | 18.76 | 18.44 | 18.76 | 385,346 | +0.10(+0.54%) |
Aug 14, 2012 | 18.73 | 18.98 | 18.56 | 18.66 | 732,845 | +0.08(+0.43%) |
Aug 13, 2012 | 18.87 | 18.87 | 18.33 | 18.58 | 634,590 | -0.27(-1.43%) |
Aug 10, 2012 | 18.63 | 18.91 | 18.45 | 18.85 | 618,667 | +0.02(+0.11%) |
Aug 09, 2012 | 18.24 | 18.89 | 18.08 | 18.83 | 939,294 | +0.54(+2.95%) |
Aug 08, 2012 | 18.20 | 18.60 | 18.06 | 18.29 | 679,925 | +0.00(+0.00%) |
Aug 07, 2012 | 17.95 | 18.45 | 17.84 | 18.29 | 1,077,149 | +0.43(+2.41%) |
Aug 06, 2012 | 17.52 | 17.93 | 17.45 | 17.86 | 530,193 | +0.41(+2.35%) |
Aug 03, 2012 | 17.24 | 17.66 | 17.05 | 17.45 | 890,485 | +0.65(+3.87%) |
Aug 02, 2012 | 17.50 | 17.60 | 16.49 | 16.80 | 1,213,477 | -0.96(-5.41%) |
Aug 01, 2012 | 18.00 | 18.01 | 17.69 | 17.76 | 887,893 | -0.12(-0.67%) |
Jul 31, 2012 | 17.96 | 18.14 | 17.84 | 17.88 | 1,086,514 | -0.18(-1.00%) |
Jul 30, 2012 | 17.85 | 18.10 | 17.64 | 18.06 | 589,002 | +0.26(+1.46%) |
Jul 27, 2012 | 16.94 | 18.15 | 16.85 | 17.80 | 1,295,286 | +1.01(+6.02%) |
Jul 26, 2012 | 16.88 | 17.14 | 16.36 | 16.79 | 1,041,797 | +0.37(+2.25%) |
Jul 25, 2012 | 16.42 | 16.61 | 16.34 | 16.42 | 1,567,559 | +0.00(+0.00%) |
Jul 24, 2012 | 16.98 | 16.99 | 16.20 | 16.42 | 1,369,710 | -0.58(-3.41%) |
Jul 23, 2012 | 16.83 | 17.10 | 16.65 | 17.00 | 1,149,766 | -0.49(-2.80%) |
Jul 20, 2012 | 17.39 | 17.66 | 17.28 | 17.49 | 570,301 | -0.02(-0.11%) |
Jul 19, 2012 | 17.74 | 17.81 | 17.46 | 17.51 | 570,177 | -0.06(-0.34%) |
Jul 18, 2012 | 17.17 | 17.76 | 17.17 | 17.57 | 707,984 | +0.34(+1.97%) |
Jul 17, 2012 | 17.50 | 17.51 | 16.77 | 17.23 | 799,327 | +0.23(+1.35%) |
Jul 16, 2012 | 17.03 | 17.14 | 16.68 | 17.00 | 662,113 | -0.08(-0.47%) |
Jul 13, 2012 | 16.93 | 17.32 | 16.88 | 17.08 | 824,954 | +0.24(+1.43%) |
Jul 12, 2012 | 16.75 | 17.00 | 16.46 | 16.84 | 914,293 | -0.17(-1.00%) |
Jul 11, 2012 | 16.80 | 17.23 | 16.76 | 17.01 | 667,780 | +0.20(+1.19%) |
Jul 10, 2012 | 17.14 | 17.27 | 16.64 | 16.81 | 1,008,719 | -0.13(-0.77%) |
Jul 09, 2012 | 16.79 | 17.08 | 16.59 | 16.94 | 920,966 | +0.06(+0.36%) |
Jul 06, 2012 | 16.85 | 16.93 | 16.62 | 16.88 | 879,038 | -0.31(-1.80%) |
Jul 05, 2012 | 17.30 | 17.45 | 16.96 | 17.19 | 780,481 | -0.19(-1.09%) |
Jul 03, 2012 | 16.95 | 17.50 | 16.88 | 17.38 | 543,215 | +0.54(+3.21%) |