Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.42 | 17.42 | 17.12 | 17.24 | 41,727 | -0.25(-1.42%) |
Sep 27, 2012 | 17.13 | 17.66 | 17.04 | 17.49 | 138,506 | +0.40(+2.31%) |
Sep 26, 2012 | 17.54 | 17.54 | 17.06 | 17.09 | 73,591 | -0.46(-2.62%) |
Sep 25, 2012 | 17.70 | 17.90 | 17.55 | 17.55 | 91,868 | -0.17(-0.93%) |
Sep 24, 2012 | 17.52 | 17.77 | 17.40 | 17.72 | 65,227 | +0.15(+0.84%) |
Sep 21, 2012 | 17.66 | 17.66 | 17.37 | 17.57 | 125,623 | +0.10(+0.58%) |
Sep 20, 2012 | 17.33 | 17.57 | 17.30 | 17.47 | 39,554 | +0.02(+0.11%) |
Sep 19, 2012 | 17.41 | 17.57 | 17.36 | 17.45 | 65,766 | +0.05(+0.26%) |
Sep 18, 2012 | 17.53 | 17.59 | 17.33 | 17.41 | 59,933 | -0.22(-1.25%) |
Sep 17, 2012 | 17.79 | 17.80 | 17.54 | 17.63 | 38,357 | -0.23(-1.29%) |
Sep 14, 2012 | 18.02 | 18.08 | 17.67 | 17.86 | 74,374 | -0.08(-0.46%) |
Sep 13, 2012 | 17.41 | 17.96 | 17.41 | 17.94 | 76,483 | +0.52(+2.96%) |
Sep 12, 2012 | 17.62 | 17.62 | 17.22 | 17.43 | 125,193 | -0.18(-1.04%) |
Sep 11, 2012 | 17.43 | 17.63 | 17.43 | 17.61 | 44,513 | +0.18(+1.06%) |
Sep 10, 2012 | 17.33 | 17.59 | 17.30 | 17.43 | 61,316 | +0.04(+0.21%) |
Sep 07, 2012 | 17.51 | 17.56 | 17.33 | 17.39 | 51,511 | -0.05(-0.26%) |
Sep 06, 2012 | 17.32 | 17.54 | 17.20 | 17.43 | 79,772 | +0.17(+0.96%) |
Sep 05, 2012 | 17.41 | 17.57 | 17.20 | 17.27 | 73,456 | -0.12(-0.69%) |
Sep 04, 2012 | 17.43 | 17.43 | 17.00 | 17.39 | 85,981 | -0.07(-0.42%) |
Aug 31, 2012 | 18.00 | 18.07 | 17.34 | 17.46 | 129,784 | -0.43(-2.42%) |
Aug 30, 2012 | 18.11 | 18.11 | 17.84 | 17.89 | 71,214 | -0.34(-1.87%) |
Aug 29, 2012 | 18.30 | 18.40 | 18.23 | 18.23 | 59,488 | -0.15(-0.80%) |
Aug 27, 2012 | 18.59 | 18.66 | 18.31 | 18.38 | 56,110 | -0.17(-0.89%) |
Aug 24, 2012 | 18.61 | 18.88 | 18.46 | 18.55 | 68,893 | -0.14(-0.74%) |
Aug 23, 2012 | 18.98 | 18.98 | 18.55 | 18.68 | 34,943 | -0.37(-1.93%) |
Aug 22, 2012 | 19.09 | 19.23 | 18.87 | 19.05 | 67,308 | -0.08(-0.43%) |
Aug 21, 2012 | 19.21 | 19.45 | 18.96 | 19.14 | 96,695 | -0.05(-0.24%) |
Aug 20, 2012 | 18.55 | 19.26 | 18.37 | 19.18 | 145,968 | +0.60(+3.22%) |
Aug 17, 2012 | 18.28 | 18.58 | 18.01 | 18.58 | 122,890 | +0.28(+1.51%) |
Aug 16, 2012 | 18.13 | 18.34 | 17.89 | 18.31 | 58,253 | +0.15(+0.81%) |
Aug 15, 2012 | 17.81 | 18.18 | 17.71 | 18.16 | 83,323 | +0.28(+1.59%) |
Aug 14, 2012 | 17.77 | 18.00 | 17.73 | 17.88 | 59,094 | +0.05(+0.26%) |
Aug 13, 2012 | 18.00 | 18.00 | 17.54 | 17.83 | 84,035 | -0.23(-1.27%) |
Aug 10, 2012 | 18.34 | 18.34 | 18.00 | 18.06 | 60,911 | -0.35(-1.90%) |
Aug 09, 2012 | 18.28 | 18.50 | 18.09 | 18.41 | 78,095 | +0.09(+0.50%) |
Aug 08, 2012 | 18.42 | 18.42 | 18.12 | 18.32 | 87,200 | -0.20(-1.09%) |
Aug 07, 2012 | 18.67 | 18.89 | 18.45 | 18.52 | 100,714 | -0.10(-0.54%) |
Aug 06, 2012 | 18.30 | 18.65 | 18.20 | 18.62 | 129,837 | +0.37(+2.01%) |
Aug 03, 2012 | 18.34 | 18.56 | 18.14 | 18.25 | 233,765 | +0.18(+1.02%) |
Aug 02, 2012 | 16.98 | 18.68 | 16.52 | 18.07 | 345,813 | +1.91(+11.81%) |
Aug 01, 2012 | 16.48 | 16.98 | 16.16 | 16.16 | 239,962 | -0.36(-2.17%) |
Jul 31, 2012 | 16.45 | 16.67 | 16.40 | 16.52 | 255,851 | +0.04(+0.22%) |
Jul 30, 2012 | 16.50 | 16.58 | 16.42 | 16.48 | 124,792 | -0.02(-0.11%) |
Jul 27, 2012 | 16.55 | 16.55 | 16.17 | 16.50 | 133,261 | +0.09(+0.56%) |
Jul 26, 2012 | 16.55 | 16.65 | 16.28 | 16.41 | 76,072 | +0.12(+0.73%) |
Jul 25, 2012 | 16.49 | 16.59 | 16.23 | 16.29 | 130,884 | -0.16(-0.95%) |
Jul 24, 2012 | 16.87 | 16.97 | 16.39 | 16.45 | 121,016 | -0.41(-2.45%) |
Jul 23, 2012 | 16.89 | 17.04 | 16.80 | 16.86 | 151,564 | -0.20(-1.18%) |
Jul 20, 2012 | 17.24 | 17.40 | 16.98 | 17.06 | 194,055 | -0.29(-1.69%) |
Jul 19, 2012 | 17.67 | 17.68 | 17.31 | 17.35 | 88,241 | -0.26(-1.46%) |
Jul 18, 2012 | 17.64 | 17.80 | 17.53 | 17.61 | 81,544 | +0.00(+0.00%) |
Jul 17, 2012 | 17.79 | 17.93 | 17.58 | 17.61 | 178,350 | -0.14(-0.78%) |
Jul 16, 2012 | 17.58 | 17.89 | 17.45 | 17.75 | 159,589 | +0.07(+0.42%) |
Jul 13, 2012 | 17.61 | 17.79 | 17.61 | 17.68 | 68,304 | +0.10(+0.57%) |
Jul 12, 2012 | 17.28 | 17.68 | 17.28 | 17.57 | 158,209 | +0.12(+0.68%) |
Jul 11, 2012 | 17.27 | 17.55 | 17.24 | 17.45 | 121,526 | +0.19(+1.12%) |
Jul 10, 2012 | 17.75 | 17.82 | 16.98 | 17.26 | 193,091 | -0.47(-2.64%) |
Jul 09, 2012 | 18.90 | 18.90 | 17.29 | 17.73 | 332,641 | -1.42(-7.43%) |
Jul 06, 2012 | 19.25 | 19.38 | 19.09 | 19.15 | 73,567 | -0.27(-1.37%) |
Jul 05, 2012 | 19.64 | 19.65 | 19.35 | 19.42 | 76,529 | -0.23(-1.17%) |
Jul 03, 2012 | 19.73 | 19.73 | 19.53 | 19.65 | 78,415 | -0.06(-0.28%) |