Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.54 | 17.67 | 17.11 | 17.11 | 89,536 | -0.59(-3.36%) |
Sep 27, 2012 | 17.44 | 17.93 | 17.44 | 17.70 | 52,711 | +0.36(+2.10%) |
Sep 26, 2012 | 17.50 | 17.60 | 17.01 | 17.34 | 96,934 | -0.33(-1.87%) |
Sep 25, 2012 | 18.53 | 18.53 | 17.54 | 17.67 | 98,038 | -0.83(-4.46%) |
Sep 24, 2012 | 18.76 | 18.79 | 18.46 | 18.50 | 63,147 | -0.13(-0.71%) |
Sep 21, 2012 | 18.92 | 18.99 | 18.43 | 18.63 | 75,414 | -0.30(-1.57%) |
Sep 20, 2012 | 19.16 | 19.16 | 18.76 | 18.92 | 45,871 | -0.07(-0.35%) |
Sep 19, 2012 | 19.39 | 19.68 | 18.86 | 18.99 | 79,994 | -0.30(-1.54%) |
Sep 18, 2012 | 19.82 | 19.82 | 18.96 | 19.29 | 63,499 | -0.69(-3.47%) |
Sep 17, 2012 | 20.11 | 20.44 | 19.82 | 19.98 | 81,105 | -0.03(-0.16%) |
Sep 14, 2012 | 19.45 | 20.18 | 19.45 | 20.01 | 164,441 | +0.56(+2.89%) |
Sep 13, 2012 | 18.50 | 19.92 | 18.33 | 19.45 | 287,224 | +1.22(+6.70%) |
Sep 12, 2012 | 17.57 | 18.26 | 17.47 | 18.23 | 245,982 | +0.59(+3.37%) |
Sep 11, 2012 | 17.97 | 17.97 | 17.54 | 17.64 | 37,606 | -0.30(-1.66%) |
Sep 10, 2012 | 18.16 | 18.16 | 17.64 | 17.93 | 47,084 | -0.13(-0.73%) |
Sep 07, 2012 | 17.77 | 18.10 | 17.27 | 18.07 | 43,202 | +0.69(+3.99%) |
Sep 06, 2012 | 17.44 | 17.54 | 17.17 | 17.37 | 75,064 | +0.17(+0.96%) |
Sep 05, 2012 | 17.97 | 18.07 | 17.17 | 17.21 | 50,008 | -0.56(-3.16%) |
Sep 04, 2012 | 17.45 | 17.77 | 17.35 | 17.77 | 95,258 | +0.48(+2.79%) |
Aug 31, 2012 | 17.45 | 17.58 | 17.06 | 17.29 | 51,537 | -0.03(-0.19%) |
Aug 30, 2012 | 17.67 | 17.70 | 17.19 | 17.32 | 71,988 | -0.22(-1.28%) |
Aug 29, 2012 | 17.96 | 17.96 | 17.48 | 17.54 | 63,528 | -0.55(-3.02%) |
Aug 27, 2012 | 18.38 | 18.41 | 17.90 | 18.09 | 28,007 | -0.29(-1.57%) |
Aug 24, 2012 | 17.41 | 18.48 | 17.41 | 18.38 | 47,273 | +0.96(+5.54%) |
Aug 23, 2012 | 17.80 | 17.80 | 17.41 | 17.41 | 37,543 | -0.39(-2.17%) |
Aug 22, 2012 | 18.48 | 18.67 | 17.77 | 17.80 | 45,039 | -0.64(-3.48%) |
Aug 21, 2012 | 18.44 | 18.89 | 18.28 | 18.44 | 42,899 | +0.10(+0.53%) |
Aug 20, 2012 | 17.93 | 18.44 | 17.90 | 18.35 | 33,881 | +0.55(+3.07%) |
Aug 17, 2012 | 17.61 | 18.03 | 17.41 | 17.80 | 30,318 | +0.26(+1.47%) |
Aug 16, 2012 | 17.77 | 17.77 | 17.38 | 17.54 | 25,406 | -0.13(-0.73%) |
Aug 15, 2012 | 17.67 | 17.67 | 17.45 | 17.67 | 27,792 | +0.03(+0.18%) |
Aug 14, 2012 | 17.41 | 17.83 | 17.35 | 17.64 | 34,113 | +0.26(+1.48%) |
Aug 13, 2012 | 17.64 | 17.64 | 17.13 | 17.38 | 30,785 | -0.32(-1.81%) |
Aug 10, 2012 | 17.86 | 17.96 | 17.58 | 17.70 | 44,737 | -0.16(-0.90%) |
Aug 09, 2012 | 17.70 | 17.96 | 17.25 | 17.86 | 53,489 | +0.06(+0.36%) |
Aug 08, 2012 | 17.80 | 17.99 | 17.64 | 17.80 | 44,619 | +0.00(+0.00%) |
Aug 07, 2012 | 17.51 | 18.38 | 17.38 | 17.80 | 81,570 | +0.58(+3.36%) |
Aug 06, 2012 | 17.03 | 17.45 | 16.48 | 17.22 | 129,555 | +0.00(+0.00%) |
Aug 03, 2012 | 16.93 | 17.25 | 15.81 | 17.22 | 100,637 | +1.99(+13.08%) |
Aug 02, 2012 | 15.36 | 15.65 | 15.23 | 15.23 | 55,143 | -0.10(-0.63%) |
Aug 01, 2012 | 15.78 | 15.78 | 15.33 | 15.33 | 68,502 | -0.42(-2.65%) |
Jul 31, 2012 | 15.94 | 16.13 | 15.65 | 15.74 | 28,463 | -0.26(-1.61%) |
Jul 30, 2012 | 16.16 | 16.35 | 15.58 | 16.00 | 53,950 | -0.10(-0.60%) |
Jul 27, 2012 | 15.65 | 16.32 | 15.52 | 16.10 | 77,284 | +0.67(+4.38%) |
Jul 26, 2012 | 16.93 | 16.93 | 15.17 | 15.42 | 128,806 | -1.25(-7.51%) |
Jul 25, 2012 | 17.64 | 17.70 | 16.23 | 16.68 | 104,490 | -0.80(-4.60%) |
Jul 24, 2012 | 17.80 | 17.80 | 17.06 | 17.48 | 170,279 | -0.42(-2.33%) |
Jul 23, 2012 | 18.12 | 18.25 | 17.67 | 17.90 | 76,342 | -0.29(-1.59%) |
Jul 20, 2012 | 18.12 | 18.25 | 17.90 | 18.19 | 60,850 | +0.03(+0.18%) |
Jul 19, 2012 | 17.80 | 18.31 | 17.74 | 18.15 | 161,071 | +0.35(+1.99%) |
Jul 18, 2012 | 17.61 | 17.86 | 17.61 | 17.80 | 37,007 | +0.06(+0.36%) |
Jul 17, 2012 | 17.83 | 17.93 | 17.61 | 17.74 | 75,156 | +0.06(+0.36%) |
Jul 16, 2012 | 17.67 | 17.93 | 17.58 | 17.67 | 30,774 | +0.03(+0.18%) |
Jul 13, 2012 | 17.90 | 18.48 | 17.51 | 17.64 | 63,263 | -0.03(-0.18%) |
Jul 12, 2012 | 17.99 | 18.12 | 17.16 | 17.67 | 85,857 | -0.22(-1.26%) |
Jul 11, 2012 | 17.03 | 17.99 | 17.03 | 17.90 | 87,020 | +0.87(+5.09%) |
Jul 10, 2012 | 17.54 | 17.77 | 16.87 | 17.03 | 100,381 | -0.35(-2.03%) |
Jul 09, 2012 | 18.15 | 18.15 | 17.32 | 17.38 | 231,811 | -0.80(-4.42%) |
Jul 06, 2012 | 16.74 | 18.44 | 16.74 | 18.19 | 90,606 | +1.32(+7.81%) |
Jul 05, 2012 | 16.77 | 17.09 | 16.68 | 16.87 | 50,861 | -0.06(-0.38%) |
Jul 03, 2012 | 16.26 | 17.25 | 16.26 | 16.93 | 58,011 | +0.61(+3.74%) |