Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.80 | 22.00 | 21.20 | 21.45 | 159,718 | -0.52(-2.37%) |
Sep 27, 2012 | 21.49 | 21.97 | 21.18 | 21.97 | 209,081 | +0.83(+3.93%) |
Sep 26, 2012 | 21.17 | 21.48 | 20.22 | 21.14 | 360,610 | -0.38(-1.77%) |
Sep 25, 2012 | 22.01 | 22.46 | 21.43 | 21.52 | 286,015 | -0.44(-2.00%) |
Sep 24, 2012 | 22.55 | 22.86 | 21.60 | 21.96 | 543,530 | -1.71(-7.22%) |
Sep 21, 2012 | 22.45 | 23.67 | 21.69 | 23.67 | 852,718 | +1.67(+7.59%) |
Sep 20, 2012 | 22.19 | 22.19 | 21.51 | 22.00 | 176,636 | -0.20(-0.90%) |
Sep 19, 2012 | 22.49 | 22.50 | 22.13 | 22.20 | 216,917 | -0.01(-0.05%) |
Sep 18, 2012 | 21.80 | 22.30 | 21.80 | 22.21 | 256,271 | +0.41(+1.88%) |
Sep 17, 2012 | 22.11 | 22.11 | 21.43 | 21.80 | 297,980 | -0.01(-0.05%) |
Sep 14, 2012 | 21.84 | 21.94 | 21.19 | 21.81 | 502,831 | +0.97(+4.65%) |
Sep 13, 2012 | 20.05 | 21.15 | 19.76 | 20.84 | 427,512 | +0.75(+3.73%) |
Sep 12, 2012 | 20.22 | 20.22 | 19.60 | 20.09 | 247,143 | +0.18(+0.90%) |
Sep 11, 2012 | 20.76 | 21.00 | 19.73 | 19.91 | 320,225 | -0.56(-2.74%) |
Sep 10, 2012 | 21.40 | 21.40 | 20.27 | 20.47 | 416,805 | -0.85(-3.99%) |
Sep 07, 2012 | 20.41 | 21.66 | 20.41 | 21.32 | 470,518 | +1.01(+4.97%) |
Sep 06, 2012 | 20.05 | 20.50 | 19.93 | 20.31 | 211,810 | +0.47(+2.37%) |
Sep 05, 2012 | 20.49 | 20.64 | 19.65 | 19.84 | 497,879 | -0.67(-3.27%) |
Sep 04, 2012 | 19.16 | 20.64 | 18.94 | 20.51 | 559,132 | +1.55(+8.18%) |
Aug 31, 2012 | 18.55 | 19.00 | 18.20 | 18.96 | 213,909 | +0.75(+4.12%) |
Aug 30, 2012 | 18.47 | 18.57 | 18.20 | 18.21 | 111,669 | -0.34(-1.83%) |
Aug 29, 2012 | 18.48 | 18.60 | 18.27 | 18.55 | 169,364 | -0.03(-0.16%) |
Aug 27, 2012 | 18.50 | 18.78 | 18.40 | 18.58 | 231,272 | +0.11(+0.60%) |
Aug 24, 2012 | 18.17 | 18.49 | 18.17 | 18.47 | 201,612 | +0.32(+1.76%) |
Aug 23, 2012 | 18.38 | 18.40 | 18.01 | 18.15 | 381,828 | -0.03(-0.17%) |
Aug 22, 2012 | 17.77 | 18.24 | 17.71 | 18.18 | 358,057 | +0.35(+1.96%) |
Aug 21, 2012 | 18.06 | 18.48 | 17.81 | 17.83 | 450,380 | -0.16(-0.89%) |
Aug 20, 2012 | 17.93 | 18.09 | 17.77 | 17.99 | 303,421 | -0.06(-0.33%) |
Aug 17, 2012 | 18.16 | 18.16 | 17.81 | 18.05 | 244,153 | -0.07(-0.39%) |
Aug 16, 2012 | 17.96 | 18.19 | 17.84 | 18.12 | 274,835 | +0.19(+1.06%) |
Aug 15, 2012 | 17.55 | 17.99 | 17.55 | 17.93 | 197,470 | +0.29(+1.64%) |
Aug 14, 2012 | 17.54 | 17.90 | 17.40 | 17.64 | 174,286 | -0.10(-0.56%) |
Aug 13, 2012 | 18.28 | 18.40 | 17.55 | 17.74 | 224,020 | -0.50(-2.74%) |
Aug 10, 2012 | 18.00 | 18.39 | 17.90 | 18.24 | 331,850 | +0.06(+0.33%) |
Aug 09, 2012 | 18.50 | 18.50 | 18.06 | 18.18 | 251,552 | -0.32(-1.73%) |
Aug 08, 2012 | 18.85 | 18.87 | 18.41 | 18.50 | 232,531 | -0.37(-1.96%) |
Aug 07, 2012 | 18.60 | 19.10 | 18.46 | 18.87 | 386,249 | +0.30(+1.62%) |
Aug 06, 2012 | 18.02 | 18.62 | 18.02 | 18.57 | 333,684 | +0.45(+2.48%) |
Aug 03, 2012 | 18.04 | 18.36 | 18.04 | 18.12 | 225,429 | +0.13(+0.72%) |
Aug 02, 2012 | 17.95 | 18.31 | 17.78 | 17.99 | 273,621 | +0.04(+0.22%) |
Aug 01, 2012 | 17.99 | 18.55 | 17.60 | 17.95 | 310,616 | +0.02(+0.11%) |
Jul 31, 2012 | 18.45 | 18.72 | 17.82 | 17.93 | 366,798 | -0.38(-2.08%) |
Jul 30, 2012 | 18.10 | 18.53 | 18.06 | 18.31 | 390,016 | +0.26(+1.44%) |
Jul 27, 2012 | 18.12 | 18.12 | 17.86 | 18.05 | 401,680 | +0.12(+0.67%) |
Jul 26, 2012 | 17.89 | 17.93 | 17.60 | 17.93 | 432,670 | +0.40(+2.28%) |
Jul 25, 2012 | 17.48 | 17.89 | 17.35 | 17.53 | 448,899 | +0.41(+2.39%) |
Jul 24, 2012 | 17.41 | 17.45 | 17.00 | 17.12 | 692,969 | +0.01(+0.06%) |
Jul 23, 2012 | 18.03 | 18.10 | 16.54 | 17.11 | 1,408,674 | -0.39(-2.23%) |
Jul 20, 2012 | 22.79 | 22.79 | 17.39 | 17.50 | 3,850,888 | -7.72(-30.61%) |
Jul 19, 2012 | 25.61 | 25.65 | 25.15 | 25.22 | 122,000 | -0.26(-1.02%) |
Jul 18, 2012 | 25.28 | 25.63 | 25.27 | 25.48 | 83,384 | +0.01(+0.04%) |
Jul 17, 2012 | 25.63 | 25.73 | 25.22 | 25.47 | 97,103 | +0.02(+0.08%) |
Jul 16, 2012 | 25.49 | 25.85 | 25.26 | 25.45 | 95,416 | -0.01(-0.04%) |
Jul 13, 2012 | 25.36 | 25.65 | 25.29 | 25.46 | 97,281 | +0.30(+1.19%) |
Jul 12, 2012 | 24.89 | 25.23 | 24.51 | 25.16 | 170,682 | -0.04(-0.16%) |
Jul 11, 2012 | 25.60 | 26.09 | 24.94 | 25.20 | 132,318 | -0.40(-1.56%) |
Jul 10, 2012 | 26.63 | 26.75 | 25.56 | 25.60 | 133,075 | -0.85(-3.21%) |
Jul 09, 2012 | 25.86 | 26.46 | 25.70 | 26.45 | 127,421 | +0.57(+2.20%) |
Jul 06, 2012 | 25.97 | 26.19 | 25.75 | 25.88 | 104,921 | -0.89(-3.32%) |
Jul 05, 2012 | 26.80 | 26.86 | 26.23 | 26.77 | 107,219 | -0.19(-0.70%) |
Jul 03, 2012 | 26.83 | 26.96 | 26.36 | 26.96 | 145,014 | +0.46(+1.74%) |