Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.54 | 19.60 | 19.46 | 19.54 | 118,660 | -0.09(-0.45%) |
Sep 27, 2012 | 19.50 | 19.68 | 19.47 | 19.63 | 66,878 | +0.20(+1.01%) |
Sep 26, 2012 | 19.50 | 19.52 | 19.38 | 19.43 | 304,205 | -0.11(-0.58%) |
Sep 25, 2012 | 19.77 | 19.85 | 19.54 | 19.54 | 65,094 | -0.19(-0.96%) |
Sep 24, 2012 | 19.70 | 19.77 | 19.66 | 19.73 | 73,951 | -0.03(-0.14%) |
Sep 21, 2012 | 19.86 | 19.88 | 19.75 | 19.76 | 198,049 | -0.02(-0.08%) |
Sep 20, 2012 | 19.71 | 19.78 | 19.64 | 19.77 | 217,503 | -0.00(-0.02%) |
Sep 19, 2012 | 19.64 | 19.83 | 19.64 | 19.78 | 24,475 | +0.17(+0.86%) |
Sep 18, 2012 | 19.67 | 19.67 | 19.57 | 19.61 | 132,175 | -0.06(-0.31%) |
Sep 17, 2012 | 19.75 | 19.75 | 19.64 | 19.67 | 71,642 | -0.08(-0.42%) |
Sep 14, 2012 | 19.77 | 19.89 | 19.72 | 19.75 | 130,061 | +0.05(+0.24%) |
Sep 13, 2012 | 19.46 | 19.74 | 19.39 | 19.71 | 125,301 | +0.27(+1.39%) |
Sep 12, 2012 | 19.44 | 19.47 | 19.39 | 19.44 | 57,490 | +0.06(+0.33%) |
Sep 11, 2012 | 19.42 | 19.46 | 19.36 | 19.37 | 231,384 | -0.02(-0.10%) |
Sep 10, 2012 | 19.44 | 19.50 | 19.39 | 19.39 | 78,716 | -0.06(-0.30%) |
Sep 07, 2012 | 19.46 | 19.46 | 19.41 | 19.45 | 454,646 | +0.05(+0.26%) |
Sep 06, 2012 | 19.13 | 19.40 | 19.13 | 19.40 | 60,576 | +0.37(+1.96%) |
Sep 05, 2012 | 19.02 | 19.10 | 19.01 | 19.03 | 81,424 | +0.03(+0.15%) |
Sep 04, 2012 | 18.96 | 19.07 | 18.86 | 19.00 | 394,345 | +0.02(+0.13%) |
Aug 31, 2012 | 19.00 | 19.06 | 18.94 | 18.98 | 97,166 | +0.08(+0.42%) |
Aug 30, 2012 | 18.95 | 18.95 | 18.88 | 18.90 | 43,787 | -0.11(-0.56%) |
Aug 29, 2012 | 18.95 | 19.03 | 18.94 | 19.00 | 28,081 | +0.11(+0.58%) |
Aug 27, 2012 | 18.96 | 18.96 | 18.86 | 18.89 | 103,267 | +0.00(+0.01%) |
Aug 24, 2012 | 18.76 | 18.92 | 18.74 | 18.89 | 61,709 | +0.13(+0.67%) |
Aug 23, 2012 | 18.85 | 18.85 | 18.74 | 18.76 | 64,493 | -0.13(-0.69%) |
Aug 22, 2012 | 18.82 | 18.92 | 18.82 | 18.89 | 259,292 | +0.06(+0.32%) |
Aug 21, 2012 | 18.89 | 18.96 | 18.81 | 18.83 | 38,876 | -0.03(-0.16%) |
Aug 20, 2012 | 18.89 | 18.89 | 18.82 | 18.86 | 43,911 | -0.04(-0.23%) |
Aug 17, 2012 | 18.89 | 18.92 | 18.87 | 18.91 | 40,599 | +0.07(+0.36%) |
Aug 16, 2012 | 18.73 | 18.87 | 18.70 | 18.84 | 62,566 | +0.10(+0.54%) |
Aug 15, 2012 | 18.72 | 18.75 | 18.71 | 18.74 | 67,384 | +0.06(+0.30%) |
Aug 14, 2012 | 18.75 | 18.75 | 18.64 | 18.68 | 87,548 | +0.04(+0.20%) |
Aug 13, 2012 | 18.61 | 18.64 | 18.54 | 18.64 | 65,745 | +0.02(+0.10%) |
Aug 10, 2012 | 18.59 | 18.63 | 18.54 | 18.62 | 201,122 | -0.02(-0.12%) |
Aug 09, 2012 | 18.66 | 18.69 | 18.63 | 18.65 | 150,314 | -0.04(-0.22%) |
Aug 08, 2012 | 18.60 | 18.70 | 18.56 | 18.69 | 292,427 | -0.02(-0.13%) |
Aug 07, 2012 | 18.68 | 18.77 | 18.68 | 18.71 | 269,687 | +0.11(+0.57%) |
Aug 06, 2012 | 18.61 | 18.67 | 18.59 | 18.61 | 85,723 | +0.05(+0.24%) |
Aug 03, 2012 | 18.54 | 18.59 | 18.48 | 18.56 | 100,532 | +0.30(+1.63%) |
Aug 02, 2012 | 18.16 | 18.35 | 18.09 | 18.26 | 561,773 | +0.01(+0.07%) |
Aug 01, 2012 | 18.44 | 18.45 | 18.24 | 18.25 | 375,974 | -0.12(-0.64%) |
Jul 31, 2012 | 18.47 | 18.47 | 18.37 | 18.37 | 90,088 | -0.15(-0.79%) |
Jul 30, 2012 | 18.56 | 18.59 | 18.46 | 18.51 | 125,745 | -0.00(-0.02%) |
Jul 27, 2012 | 18.32 | 18.56 | 18.31 | 18.52 | 55,310 | +0.31(+1.71%) |
Jul 26, 2012 | 18.17 | 18.22 | 18.07 | 18.21 | 53,938 | +0.29(+1.63%) |
Jul 25, 2012 | 17.97 | 18.02 | 17.89 | 17.91 | 88,702 | -0.05(-0.30%) |
Jul 24, 2012 | 18.16 | 18.16 | 17.87 | 17.97 | 105,367 | -0.12(-0.67%) |
Jul 23, 2012 | 18.07 | 18.11 | 17.94 | 18.09 | 66,149 | -0.24(-1.31%) |
Jul 20, 2012 | 18.41 | 18.42 | 18.32 | 18.33 | 63,720 | -0.19(-1.05%) |
Jul 19, 2012 | 18.51 | 18.60 | 18.47 | 18.53 | 44,751 | +0.10(+0.54%) |
Jul 18, 2012 | 18.31 | 18.48 | 18.30 | 18.43 | 80,661 | +0.05(+0.29%) |
Jul 17, 2012 | 18.34 | 18.41 | 18.18 | 18.37 | 105,945 | +0.16(+0.89%) |
Jul 16, 2012 | 18.26 | 18.29 | 18.16 | 18.21 | 76,851 | -0.10(-0.55%) |
Jul 13, 2012 | 18.10 | 18.33 | 18.10 | 18.31 | 85,448 | +0.25(+1.41%) |
Jul 12, 2012 | 17.99 | 18.12 | 17.88 | 18.06 | 430,503 | -0.07(-0.37%) |
Jul 11, 2012 | 18.22 | 18.23 | 18.01 | 18.12 | 110,825 | -0.09(-0.48%) |
Jul 10, 2012 | 18.37 | 18.40 | 18.13 | 18.21 | 138,467 | -0.08(-0.46%) |
Jul 09, 2012 | 18.35 | 18.40 | 18.23 | 18.30 | 99,839 | -0.07(-0.36%) |
Jul 06, 2012 | 18.30 | 18.38 | 18.29 | 18.36 | 65,146 | -0.06(-0.33%) |
Jul 05, 2012 | 18.34 | 18.49 | 18.34 | 18.42 | 77,996 | +0.03(+0.17%) |
Jul 03, 2012 | 18.39 | 18.43 | 18.31 | 18.39 | 61,669 | -0.01(-0.04%) |