Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.82 | 19.96 | 19.16 | 19.74 | 3,515,683 | +0.23(+1.19%) |
Aug 30, 2012 | 19.15 | 19.86 | 19.07 | 19.51 | 3,692,174 | +0.13(+0.65%) |
Aug 29, 2012 | 18.22 | 19.53 | 18.16 | 19.39 | 4,300,969 | +1.24(+6.85%) |
Aug 27, 2012 | 18.49 | 18.68 | 18.12 | 18.14 | 2,248,779 | -0.22(-1.22%) |
Aug 24, 2012 | 18.49 | 18.64 | 18.09 | 18.37 | 3,120,546 | -0.14(-0.77%) |
Aug 23, 2012 | 19.14 | 19.14 | 18.43 | 18.51 | 2,268,929 | -0.65(-3.41%) |
Aug 22, 2012 | 19.41 | 19.45 | 18.74 | 19.16 | 2,800,326 | -0.31(-1.61%) |
Aug 21, 2012 | 19.55 | 20.13 | 19.32 | 19.48 | 2,499,412 | +0.01(+0.05%) |
Aug 20, 2012 | 19.61 | 19.70 | 19.15 | 19.47 | 1,706,656 | -0.25(-1.27%) |
Aug 17, 2012 | 19.43 | 19.83 | 19.39 | 19.72 | 2,952,819 | +0.35(+1.80%) |
Aug 16, 2012 | 18.90 | 19.48 | 18.66 | 19.37 | 2,575,605 | +0.50(+2.66%) |
Aug 15, 2012 | 18.81 | 18.92 | 18.41 | 18.87 | 4,722,551 | -0.09(-0.47%) |
Aug 14, 2012 | 19.52 | 19.66 | 18.87 | 18.96 | 2,981,798 | -0.35(-1.81%) |
Aug 13, 2012 | 19.50 | 19.67 | 18.80 | 19.31 | 3,124,341 | -0.34(-1.73%) |
Aug 10, 2012 | 19.50 | 19.68 | 19.14 | 19.65 | 3,553,526 | +0.11(+0.55%) |
Aug 09, 2012 | 19.05 | 19.74 | 19.01 | 19.54 | 4,291,237 | +0.53(+2.78%) |
Aug 08, 2012 | 18.69 | 19.77 | 18.67 | 19.01 | 7,877,502 | +0.04(+0.24%) |
Aug 07, 2012 | 18.10 | 19.04 | 17.96 | 18.97 | 6,479,225 | +1.15(+6.48%) |
Aug 06, 2012 | 17.18 | 18.00 | 17.15 | 17.81 | 3,696,304 | +0.64(+3.75%) |
Aug 03, 2012 | 16.99 | 17.55 | 16.92 | 17.17 | 3,292,732 | +0.53(+3.17%) |
Aug 02, 2012 | 17.04 | 17.27 | 16.17 | 16.64 | 5,849,048 | -0.60(-3.48%) |
Aug 01, 2012 | 17.56 | 17.98 | 17.12 | 17.24 | 6,941,496 | -0.21(-1.18%) |
Jul 31, 2012 | 16.97 | 17.55 | 16.83 | 17.44 | 5,938,237 | +0.43(+2.52%) |
Jul 30, 2012 | 17.24 | 17.27 | 16.42 | 17.02 | 5,623,559 | -0.12(-0.68%) |
Jul 27, 2012 | 16.44 | 17.36 | 16.24 | 17.13 | 7,367,075 | +0.82(+5.05%) |
Jul 26, 2012 | 14.32 | 16.51 | 14.32 | 16.31 | 18,762,960 | +3.69(+29.20%) |
Jul 25, 2012 | 13.66 | 13.76 | 12.57 | 12.62 | 5,940,364 | -0.25(-1.95%) |
Jul 24, 2012 | 13.17 | 13.28 | 12.64 | 12.87 | 5,595,551 | -0.26(-1.98%) |
Jul 23, 2012 | 13.11 | 13.57 | 12.76 | 13.13 | 4,234,900 | -0.50(-3.67%) |
Jul 20, 2012 | 13.52 | 13.87 | 13.38 | 13.63 | 3,835,680 | +0.00(+0.00%) |
Jul 19, 2012 | 14.36 | 14.56 | 13.31 | 13.63 | 7,500,297 | -0.70(-4.87%) |
Jul 18, 2012 | 14.55 | 15.04 | 14.24 | 14.33 | 4,708,161 | -0.32(-2.20%) |
Jul 17, 2012 | 14.53 | 14.78 | 13.71 | 14.65 | 4,728,287 | +0.29(+1.99%) |
Jul 16, 2012 | 14.71 | 14.71 | 14.22 | 14.37 | 2,826,430 | -0.47(-3.20%) |
Jul 13, 2012 | 14.40 | 14.97 | 14.36 | 14.84 | 3,223,959 | +0.50(+3.49%) |
Jul 12, 2012 | 13.94 | 14.50 | 13.71 | 14.34 | 3,508,550 | +0.16(+1.14%) |
Jul 11, 2012 | 14.73 | 14.86 | 14.05 | 14.18 | 5,114,605 | -0.55(-3.76%) |
Jul 10, 2012 | 15.98 | 16.24 | 14.49 | 14.73 | 5,526,149 | -1.06(-6.69%) |
Jul 09, 2012 | 15.82 | 15.97 | 15.40 | 15.79 | 2,684,560 | -0.13(-0.84%) |
Jul 06, 2012 | 16.20 | 16.20 | 15.67 | 15.92 | 2,902,413 | -0.64(-3.84%) |
Jul 05, 2012 | 16.51 | 17.01 | 16.20 | 16.56 | 3,205,666 | -0.10(-0.59%) |
Jul 03, 2012 | 15.49 | 16.75 | 15.45 | 16.66 | 3,284,944 | +1.24(+8.07%) |
Jul 02, 2012 | 15.95 | 16.02 | 15.07 | 15.41 | 5,334,110 | -0.54(-3.37%) |
Jun 29, 2012 | 15.73 | 16.24 | 15.56 | 15.95 | 5,120,620 | +0.98(+6.51%) |
Jun 28, 2012 | 14.46 | 15.01 | 14.37 | 14.98 | 5,542,463 | +0.27(+1.82%) |
Jun 27, 2012 | 14.47 | 14.81 | 14.29 | 14.71 | 5,260,987 | +0.24(+1.67%) |
Jun 26, 2012 | 14.44 | 14.60 | 14.08 | 14.47 | 2,937,116 | +0.04(+0.31%) |
Jun 25, 2012 | 14.99 | 15.13 | 14.02 | 14.42 | 5,768,522 | -1.22(-7.78%) |
Jun 22, 2012 | 15.93 | 16.08 | 15.46 | 15.64 | 5,249,716 | -0.06(-0.40%) |
Jun 21, 2012 | 16.91 | 16.98 | 15.56 | 15.70 | 4,752,926 | -1.15(-6.85%) |
Jun 20, 2012 | 17.09 | 17.26 | 16.48 | 16.85 | 4,755,289 | -0.27(-1.57%) |
Jun 19, 2012 | 16.81 | 17.53 | 16.76 | 17.12 | 4,984,354 | +0.44(+2.63%) |
Jun 18, 2012 | 16.15 | 16.76 | 15.91 | 16.68 | 3,985,940 | +0.28(+1.69%) |
Jun 15, 2012 | 15.97 | 16.49 | 15.91 | 16.41 | 3,862,834 | +0.53(+3.32%) |
Jun 14, 2012 | 15.06 | 15.96 | 14.94 | 15.88 | 5,511,905 | +0.81(+5.40%) |
Jun 13, 2012 | 15.32 | 15.36 | 14.81 | 15.06 | 4,292,817 | -0.41(-2.66%) |
Jun 12, 2012 | 14.67 | 15.50 | 14.56 | 15.48 | 4,020,692 | +0.92(+6.33%) |
Jun 11, 2012 | 16.21 | 16.37 | 14.51 | 14.56 | 5,470,710 | -1.32(-8.34%) |
Jun 08, 2012 | 15.72 | 16.01 | 14.88 | 15.88 | 5,176,933 | -0.05(-0.34%) |
Jun 07, 2012 | 16.62 | 17.16 | 15.83 | 15.93 | 5,815,284 | -0.30(-1.87%) |
Jun 06, 2012 | 14.92 | 16.25 | 14.86 | 16.24 | 11,879,251 | +1.61(+11.01%) |
Jun 05, 2012 | 13.96 | 14.79 | 13.89 | 14.63 | 4,231,302 | +0.63(+4.47%) |
Jun 04, 2012 | 14.09 | 14.30 | 13.32 | 14.00 | 4,573,734 | -0.13(-0.89%) |