Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.70 | 18.73 | 18.20 | 18.20 | 13,669 | -0.60(-3.19%) |
Sep 27, 2012 | 18.84 | 18.84 | 18.80 | 18.80 | 877 | +0.20(+1.08%) |
Sep 26, 2012 | 18.73 | 19.08 | 18.55 | 18.60 | 6,312 | -0.05(-0.27%) |
Sep 25, 2012 | 18.91 | 19.01 | 18.50 | 18.65 | 17,409 | -0.25(-1.32%) |
Sep 24, 2012 | 19.34 | 19.34 | 18.65 | 18.90 | 3,105 | -0.35(-1.82%) |
Sep 21, 2012 | 19.02 | 19.71 | 18.68 | 19.25 | 10,750 | +0.36(+1.91%) |
Sep 20, 2012 | 19.38 | 19.52 | 18.51 | 18.89 | 4,636 | -0.61(-3.13%) |
Sep 19, 2012 | 19.42 | 19.50 | 19.36 | 19.50 | 2,551 | +0.07(+0.36%) |
Sep 18, 2012 | 20.00 | 20.00 | 19.29 | 19.43 | 9,227 | -0.46(-2.31%) |
Sep 17, 2012 | 20.01 | 20.04 | 19.69 | 19.89 | 1,089 | -0.14(-0.70%) |
Sep 14, 2012 | 20.77 | 20.77 | 19.29 | 20.03 | 8,553 | -0.75(-3.61%) |
Sep 13, 2012 | 19.37 | 20.78 | 18.85 | 20.78 | 2,865 | +1.05(+5.32%) |
Sep 12, 2012 | 19.55 | 19.73 | 19.55 | 19.73 | 733 | +0.07(+0.36%) |
Sep 11, 2012 | 20.16 | 20.16 | 19.52 | 19.66 | 2,064 | -0.58(-2.87%) |
Sep 10, 2012 | 20.34 | 20.34 | 19.95 | 20.24 | 4,061 | +0.14(+0.70%) |
Sep 07, 2012 | 20.92 | 21.06 | 19.56 | 20.10 | 5,286 | -0.55(-2.66%) |
Sep 06, 2012 | 20.05 | 20.92 | 19.54 | 20.65 | 4,388 | +1.02(+5.20%) |
Sep 05, 2012 | 19.45 | 20.14 | 18.76 | 19.63 | 2,295 | +0.48(+2.51%) |
Sep 04, 2012 | 18.98 | 19.31 | 18.92 | 19.15 | 3,856 | +0.31(+1.65%) |
Aug 31, 2012 | 18.51 | 18.95 | 18.50 | 18.84 | 7,552 | +0.24(+1.29%) |
Aug 30, 2012 | 18.63 | 18.69 | 18.51 | 18.60 | 21,497 | -0.25(-1.33%) |
Aug 29, 2012 | 18.72 | 18.85 | 18.71 | 18.85 | 602 | -0.43(-2.23%) |
Aug 27, 2012 | 18.62 | 19.48 | 18.62 | 19.28 | 838 | +0.32(+1.69%) |
Aug 24, 2012 | 19.27 | 19.96 | 18.65 | 18.96 | 1,198 | -0.46(-2.37%) |
Aug 23, 2012 | 20.00 | 20.00 | 18.50 | 19.42 | 2,324 | -0.42(-2.12%) |
Aug 22, 2012 | 19.60 | 20.00 | 19.60 | 19.84 | 1,325 | -0.16(-0.80%) |
Aug 21, 2012 | 20.44 | 20.44 | 19.52 | 20.00 | 6,800 | -0.60(-2.91%) |
Aug 20, 2012 | 21.02 | 21.02 | 20.26 | 20.60 | 972 | -0.92(-4.28%) |
Aug 17, 2012 | 20.89 | 21.52 | 20.12 | 21.52 | 3,004 | +0.68(+3.26%) |
Aug 16, 2012 | 20.30 | 20.97 | 20.20 | 20.84 | 1,425 | +0.59(+2.91%) |
Aug 15, 2012 | 20.14 | 20.25 | 19.02 | 20.25 | 5,285 | +0.11(+0.55%) |
Aug 14, 2012 | 19.82 | 20.77 | 19.82 | 20.14 | 3,447 | +0.49(+2.49%) |
Aug 13, 2012 | 19.49 | 19.65 | 19.45 | 19.65 | 1,407 | +0.16(+0.82%) |
Aug 10, 2012 | 19.30 | 19.50 | 19.20 | 19.49 | 3,239 | +0.29(+1.51%) |
Aug 09, 2012 | 18.80 | 19.20 | 18.50 | 19.20 | 2,027 | +0.60(+3.23%) |
Aug 08, 2012 | 18.87 | 18.87 | 18.60 | 18.60 | 2,729 | -0.52(-2.72%) |
Aug 07, 2012 | 19.56 | 19.56 | 18.73 | 19.12 | 2,578 | -0.55(-2.80%) |
Aug 06, 2012 | 18.95 | 19.91 | 18.95 | 19.67 | 3,739 | +0.58(+3.04%) |
Aug 03, 2012 | 18.50 | 19.09 | 18.50 | 19.09 | 1,649 | +0.59(+3.19%) |
Aug 02, 2012 | 18.84 | 19.85 | 18.50 | 18.50 | 23,095 | +0.00(+0.00%) |
Aug 01, 2012 | 19.38 | 20.43 | 18.50 | 18.50 | 7,269 | -0.75(-3.90%) |
Jul 31, 2012 | 19.73 | 20.72 | 19.25 | 19.25 | 5,052 | -0.29(-1.48%) |
Jul 30, 2012 | 19.72 | 19.88 | 19.25 | 19.54 | 1,397 | +0.03(+0.15%) |
Jul 27, 2012 | 20.53 | 20.53 | 19.43 | 19.51 | 2,647 | -1.24(-5.98%) |
Jul 26, 2012 | 20.00 | 21.03 | 19.13 | 20.75 | 6,833 | +0.80(+4.01%) |
Jul 25, 2012 | 19.66 | 20.25 | 19.66 | 19.95 | 1,470 | -0.19(-0.94%) |
Jul 24, 2012 | 21.70 | 21.98 | 19.67 | 20.14 | 18,009 | -1.82(-8.29%) |
Jul 23, 2012 | 21.07 | 21.98 | 19.50 | 21.96 | 9,740 | +0.77(+3.63%) |
Jul 20, 2012 | 21.77 | 21.97 | 21.03 | 21.19 | 2,606 | -0.81(-3.68%) |
Jul 19, 2012 | 22.58 | 22.71 | 21.96 | 22.00 | 6,949 | -0.77(-3.38%) |
Jul 18, 2012 | 22.92 | 22.92 | 22.65 | 22.77 | 2,002 | +0.04(+0.18%) |
Jul 17, 2012 | 22.12 | 22.90 | 22.01 | 22.73 | 1,501 | +0.76(+3.46%) |
Jul 16, 2012 | 21.77 | 22.15 | 21.77 | 21.97 | 1,127 | -0.18(-0.81%) |
Jul 13, 2012 | 21.29 | 22.15 | 21.29 | 22.15 | 2,165 | +0.70(+3.26%) |
Jul 12, 2012 | 22.01 | 22.01 | 20.15 | 21.45 | 4,689 | -0.55(-2.50%) |
Jul 11, 2012 | 21.80 | 22.01 | 21.80 | 22.00 | 1,338 | +0.04(+0.18%) |
Jul 10, 2012 | 22.86 | 22.86 | 21.70 | 21.96 | 6,179 | -0.66(-2.92%) |
Jul 09, 2012 | 22.86 | 23.19 | 21.57 | 22.62 | 11,569 | -0.29(-1.27%) |
Jul 06, 2012 | 23.32 | 23.49 | 22.66 | 22.91 | 1,549 | -0.70(-2.96%) |
Jul 05, 2012 | 23.62 | 23.74 | 22.78 | 23.61 | 594 | -0.14(-0.59%) |
Jul 03, 2012 | 23.12 | 23.75 | 23.00 | 23.75 | 5,753 | +0.15(+0.64%) |