Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.12 | 18.19 | 18.01 | 18.13 | 142,793 | -0.01(-0.04%) |
Sep 27, 2012 | 18.23 | 18.24 | 17.93 | 18.14 | 279,885 | -0.01(-0.04%) |
Sep 26, 2012 | 18.24 | 18.26 | 18.09 | 18.15 | 120,268 | -0.10(-0.56%) |
Sep 25, 2012 | 18.40 | 18.43 | 18.24 | 18.25 | 188,571 | -0.08(-0.44%) |
Sep 24, 2012 | 18.33 | 18.49 | 18.29 | 18.33 | 379,274 | -0.09(-0.48%) |
Sep 21, 2012 | 18.73 | 18.73 | 18.29 | 18.42 | 1,441,319 | -0.28(-1.50%) |
Sep 20, 2012 | 18.77 | 18.81 | 18.63 | 18.70 | 206,770 | -0.10(-0.51%) |
Sep 19, 2012 | 18.77 | 18.93 | 18.74 | 18.80 | 455,398 | +0.01(+0.08%) |
Sep 18, 2012 | 18.60 | 18.82 | 18.49 | 18.78 | 383,687 | +0.16(+0.87%) |
Sep 17, 2012 | 18.40 | 18.68 | 18.38 | 18.62 | 548,304 | +0.24(+1.32%) |
Sep 14, 2012 | 18.27 | 18.45 | 18.26 | 18.38 | 642,083 | +0.07(+0.40%) |
Sep 13, 2012 | 18.22 | 18.39 | 18.14 | 18.30 | 287,878 | +0.08(+0.45%) |
Sep 12, 2012 | 18.07 | 18.31 | 17.88 | 18.22 | 355,195 | +0.15(+0.86%) |
Sep 11, 2012 | 17.90 | 18.09 | 17.90 | 18.07 | 175,986 | +0.17(+0.95%) |
Sep 10, 2012 | 17.98 | 18.07 | 17.81 | 17.90 | 435,346 | -0.13(-0.74%) |
Sep 07, 2012 | 18.25 | 18.27 | 17.83 | 18.03 | 666,708 | -0.18(-0.97%) |
Sep 06, 2012 | 18.23 | 18.37 | 18.10 | 18.21 | 753,675 | +0.00(+0.00%) |
Sep 05, 2012 | 18.60 | 18.60 | 18.14 | 18.21 | 626,660 | -0.38(-2.02%) |
Sep 04, 2012 | 18.60 | 18.63 | 18.44 | 18.58 | 431,247 | -0.02(-0.12%) |
Aug 31, 2012 | 18.60 | 18.60 | 18.51 | 18.60 | 313,663 | +0.05(+0.28%) |
Aug 30, 2012 | 18.56 | 18.68 | 18.34 | 18.55 | 154,084 | -0.01(-0.04%) |
Aug 29, 2012 | 18.71 | 18.83 | 18.56 | 18.56 | 486,968 | -0.13(-0.67%) |
Aug 27, 2012 | 18.71 | 18.78 | 18.68 | 18.68 | 111,893 | -0.07(-0.35%) |
Aug 24, 2012 | 18.81 | 18.82 | 18.73 | 18.75 | 172,734 | -0.01(-0.04%) |
Aug 23, 2012 | 18.79 | 18.82 | 18.75 | 18.76 | 98,258 | -0.07(-0.39%) |
Aug 22, 2012 | 18.91 | 18.93 | 18.71 | 18.83 | 175,204 | -0.07(-0.39%) |
Aug 21, 2012 | 19.27 | 19.30 | 18.87 | 18.91 | 247,079 | -0.36(-1.87%) |
Aug 20, 2012 | 19.16 | 19.32 | 19.10 | 19.27 | 233,101 | +0.11(+0.58%) |
Aug 17, 2012 | 18.97 | 19.30 | 18.91 | 19.16 | 564,136 | +0.22(+1.17%) |
Aug 16, 2012 | 18.96 | 19.00 | 18.81 | 18.94 | 169,034 | -0.06(-0.31%) |
Aug 15, 2012 | 18.94 | 19.02 | 18.88 | 18.99 | 153,125 | +0.06(+0.31%) |
Aug 14, 2012 | 19.08 | 19.08 | 18.85 | 18.94 | 325,804 | -0.07(-0.35%) |
Aug 13, 2012 | 18.94 | 19.08 | 18.85 | 19.00 | 510,922 | +0.07(+0.35%) |
Aug 10, 2012 | 18.77 | 18.95 | 18.72 | 18.94 | 203,852 | +0.13(+0.67%) |
Aug 09, 2012 | 18.57 | 18.94 | 18.54 | 18.81 | 315,711 | +0.24(+1.31%) |
Aug 08, 2012 | 18.45 | 18.65 | 18.43 | 18.57 | 110,132 | +0.07(+0.40%) |
Aug 07, 2012 | 18.29 | 18.80 | 18.28 | 18.49 | 740,398 | +0.25(+1.37%) |
Aug 06, 2012 | 18.12 | 18.27 | 18.01 | 18.24 | 180,024 | +0.13(+0.69%) |
Aug 03, 2012 | 18.10 | 18.14 | 17.95 | 18.12 | 277,114 | +0.21(+1.19%) |
Aug 02, 2012 | 17.70 | 17.90 | 17.70 | 17.90 | 212,016 | +0.09(+0.50%) |
Aug 01, 2012 | 17.96 | 18.05 | 17.79 | 17.82 | 271,062 | -0.13(-0.74%) |
Jul 31, 2012 | 17.86 | 18.01 | 17.82 | 17.95 | 227,057 | +0.08(+0.45%) |
Jul 30, 2012 | 17.72 | 17.96 | 17.72 | 17.87 | 224,645 | +0.15(+0.87%) |
Jul 27, 2012 | 17.65 | 17.75 | 17.54 | 17.71 | 466,403 | +0.16(+0.92%) |
Jul 26, 2012 | 17.68 | 17.68 | 17.48 | 17.55 | 267,312 | +0.06(+0.34%) |
Jul 25, 2012 | 17.31 | 18.08 | 17.31 | 17.49 | 855,028 | +0.37(+2.15%) |
Jul 24, 2012 | 17.35 | 17.51 | 17.12 | 17.12 | 219,880 | -0.19(-1.11%) |
Jul 23, 2012 | 17.42 | 17.48 | 17.20 | 17.31 | 257,754 | -0.33(-1.88%) |
Jul 20, 2012 | 17.65 | 17.72 | 17.55 | 17.65 | 175,275 | -0.08(-0.46%) |
Jul 19, 2012 | 17.73 | 17.90 | 17.69 | 17.73 | 109,150 | +0.05(+0.29%) |
Jul 18, 2012 | 17.72 | 17.78 | 17.65 | 17.68 | 99,695 | -0.09(-0.50%) |
Jul 17, 2012 | 17.76 | 17.77 | 17.57 | 17.76 | 170,489 | +0.08(+0.46%) |
Jul 16, 2012 | 17.42 | 17.74 | 17.42 | 17.68 | 462,267 | +0.27(+1.52%) |
Jul 13, 2012 | 17.12 | 17.42 | 17.06 | 17.42 | 294,142 | +0.32(+1.85%) |
Jul 12, 2012 | 17.04 | 17.21 | 16.84 | 17.10 | 312,020 | +0.01(+0.09%) |
Jul 11, 2012 | 17.15 | 17.25 | 17.01 | 17.09 | 178,262 | -0.01(-0.09%) |
Jul 10, 2012 | 17.32 | 17.32 | 17.03 | 17.10 | 135,722 | -0.13(-0.73%) |
Jul 09, 2012 | 17.56 | 17.56 | 17.13 | 17.23 | 114,573 | -0.31(-1.76%) |
Jul 06, 2012 | 17.45 | 17.59 | 17.45 | 17.54 | 139,647 | +0.01(+0.04%) |
Jul 05, 2012 | 17.51 | 17.73 | 17.31 | 17.53 | 238,368 | -0.01(-0.08%) |
Jul 03, 2012 | 17.28 | 17.77 | 17.28 | 17.54 | 188,428 | +0.26(+1.49%) |