Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.47 | 18.90 | 18.30 | 18.77 | 219,057 | +0.20(+1.08%) |
Sep 27, 2012 | 18.08 | 18.79 | 17.87 | 18.57 | 208,040 | +0.48(+2.65%) |
Sep 26, 2012 | 18.14 | 18.38 | 18.01 | 18.09 | 36,889 | -0.04(-0.22%) |
Sep 25, 2012 | 18.35 | 18.45 | 17.93 | 18.13 | 202,669 | -0.11(-0.60%) |
Sep 24, 2012 | 18.10 | 18.27 | 17.85 | 18.24 | 88,504 | +0.04(+0.22%) |
Sep 21, 2012 | 18.10 | 18.36 | 17.94 | 18.20 | 190,338 | +0.34(+1.90%) |
Sep 20, 2012 | 17.33 | 17.92 | 17.32 | 17.86 | 143,881 | +0.48(+2.76%) |
Sep 19, 2012 | 17.33 | 17.48 | 17.17 | 17.38 | 102,235 | +0.10(+0.58%) |
Sep 18, 2012 | 17.15 | 17.30 | 17.00 | 17.28 | 65,481 | +0.06(+0.35%) |
Sep 17, 2012 | 17.24 | 17.35 | 16.97 | 17.22 | 45,977 | -0.01(-0.06%) |
Sep 14, 2012 | 17.17 | 17.60 | 17.02 | 17.23 | 164,676 | +0.10(+0.58%) |
Sep 13, 2012 | 16.71 | 17.31 | 16.70 | 17.13 | 108,346 | +0.44(+2.64%) |
Sep 12, 2012 | 16.65 | 17.11 | 16.56 | 16.69 | 67,924 | +0.03(+0.18%) |
Sep 11, 2012 | 16.44 | 18.04 | 16.44 | 16.66 | 199,266 | +0.32(+1.96%) |
Sep 10, 2012 | 16.36 | 16.47 | 16.29 | 16.34 | 43,881 | -0.01(-0.06%) |
Sep 07, 2012 | 16.25 | 16.57 | 16.18 | 16.35 | 137,352 | +0.23(+1.43%) |
Sep 06, 2012 | 16.56 | 16.57 | 16.00 | 16.12 | 214,015 | -0.44(-2.66%) |
Sep 05, 2012 | 16.50 | 16.80 | 16.43 | 16.56 | 77,309 | +0.01(+0.06%) |
Sep 04, 2012 | 16.51 | 16.84 | 16.12 | 16.55 | 124,948 | +0.01(+0.06%) |
Aug 31, 2012 | 16.62 | 16.62 | 16.19 | 16.54 | 117,139 | +0.04(+0.24%) |
Aug 30, 2012 | 16.68 | 16.68 | 16.44 | 16.50 | 34,915 | -0.28(-1.67%) |
Aug 29, 2012 | 16.56 | 16.85 | 16.47 | 16.78 | 95,523 | -0.22(-1.29%) |
Aug 27, 2012 | 16.97 | 17.06 | 16.43 | 17.00 | 30,737 | +0.06(+0.35%) |
Aug 24, 2012 | 17.00 | 17.15 | 16.66 | 16.94 | 27,325 | -0.06(-0.35%) |
Aug 23, 2012 | 17.12 | 17.19 | 16.96 | 17.00 | 63,392 | -0.15(-0.87%) |
Aug 22, 2012 | 17.39 | 17.42 | 17.13 | 17.15 | 40,677 | -0.30(-1.72%) |
Aug 21, 2012 | 17.57 | 17.80 | 17.34 | 17.45 | 68,032 | -0.03(-0.17%) |
Aug 20, 2012 | 17.25 | 17.61 | 17.02 | 17.48 | 55,164 | +0.26(+1.51%) |
Aug 17, 2012 | 17.35 | 17.46 | 17.10 | 17.22 | 148,581 | -0.15(-0.86%) |
Aug 16, 2012 | 17.48 | 17.52 | 17.27 | 17.37 | 68,398 | -0.21(-1.19%) |
Aug 15, 2012 | 17.52 | 17.76 | 17.52 | 17.58 | 31,313 | -0.02(-0.11%) |
Aug 14, 2012 | 17.74 | 18.06 | 17.49 | 17.60 | 65,653 | -0.16(-0.90%) |
Aug 13, 2012 | 17.59 | 17.78 | 17.39 | 17.76 | 30,801 | +0.22(+1.25%) |
Aug 10, 2012 | 17.62 | 17.62 | 17.46 | 17.54 | 52,769 | -0.09(-0.51%) |
Aug 09, 2012 | 17.72 | 17.86 | 17.52 | 17.63 | 37,126 | -0.11(-0.62%) |
Aug 08, 2012 | 17.56 | 17.79 | 17.20 | 17.74 | 58,074 | +0.16(+0.91%) |
Aug 07, 2012 | 17.65 | 17.86 | 17.53 | 17.58 | 84,061 | -0.31(-1.73%) |
Aug 06, 2012 | 18.20 | 18.32 | 17.84 | 17.89 | 78,328 | -0.24(-1.32%) |
Aug 03, 2012 | 18.03 | 18.26 | 17.87 | 18.13 | 55,064 | +0.41(+2.31%) |
Aug 02, 2012 | 17.71 | 17.89 | 17.45 | 17.72 | 66,298 | -0.11(-0.62%) |
Aug 01, 2012 | 18.40 | 18.50 | 17.83 | 17.83 | 173,909 | -0.54(-2.94%) |
Jul 31, 2012 | 18.21 | 18.51 | 18.18 | 18.37 | 146,215 | -0.03(-0.16%) |
Jul 30, 2012 | 18.43 | 18.50 | 18.10 | 18.40 | 86,050 | -0.10(-0.54%) |
Jul 27, 2012 | 17.48 | 18.50 | 17.08 | 18.50 | 194,294 | +1.36(+7.93%) |
Jul 26, 2012 | 17.09 | 17.29 | 16.63 | 17.14 | 132,513 | +0.27(+1.60%) |
Jul 25, 2012 | 16.68 | 17.13 | 16.53 | 16.87 | 48,432 | +0.30(+1.81%) |
Jul 24, 2012 | 17.21 | 17.21 | 16.49 | 16.57 | 52,036 | -0.55(-3.21%) |
Jul 23, 2012 | 17.01 | 17.26 | 16.78 | 17.12 | 62,381 | -0.14(-0.81%) |
Jul 20, 2012 | 17.16 | 17.42 | 17.11 | 17.26 | 62,033 | -0.01(-0.06%) |
Jul 19, 2012 | 17.63 | 17.78 | 17.19 | 17.27 | 50,304 | -0.33(-1.88%) |
Jul 18, 2012 | 17.62 | 17.90 | 17.55 | 17.60 | 50,917 | -0.10(-0.56%) |
Jul 17, 2012 | 17.78 | 17.84 | 17.53 | 17.70 | 31,509 | +0.03(+0.17%) |
Jul 16, 2012 | 17.56 | 17.90 | 17.47 | 17.67 | 64,623 | +0.02(+0.11%) |
Jul 13, 2012 | 17.33 | 18.06 | 17.33 | 17.65 | 114,462 | +0.43(+2.50%) |
Jul 12, 2012 | 17.96 | 18.15 | 17.12 | 17.22 | 209,135 | -0.88(-4.86%) |
Jul 11, 2012 | 17.92 | 18.19 | 17.81 | 18.10 | 77,365 | +0.20(+1.12%) |
Jul 10, 2012 | 18.00 | 18.11 | 17.83 | 17.90 | 150,758 | -0.05(-0.28%) |
Jul 09, 2012 | 17.79 | 18.00 | 17.68 | 17.95 | 128,952 | +0.22(+1.24%) |
Jul 06, 2012 | 17.43 | 17.81 | 17.43 | 17.73 | 109,497 | +0.14(+0.80%) |
Jul 05, 2012 | 17.48 | 17.61 | 17.48 | 17.59 | 168,618 | +0.04(+0.23%) |
Jul 03, 2012 | 17.12 | 17.55 | 16.95 | 17.55 | 108,275 | +0.50(+2.93%) |