Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.19 | 17.44 | 17.07 | 17.29 | 3,415,285 | +0.23(+1.35%) |
Aug 30, 2012 | 17.08 | 17.16 | 16.99 | 17.06 | 2,371,215 | -0.13(-0.78%) |
Aug 29, 2012 | 17.14 | 17.26 | 17.04 | 17.20 | 1,946,892 | -0.07(-0.38%) |
Aug 27, 2012 | 17.47 | 17.52 | 17.22 | 17.26 | 2,255,150 | -0.19(-1.07%) |
Aug 24, 2012 | 17.33 | 17.69 | 17.27 | 17.45 | 4,119,381 | +0.10(+0.60%) |
Aug 23, 2012 | 17.51 | 17.71 | 17.32 | 17.34 | 4,979,744 | -0.21(-1.21%) |
Aug 22, 2012 | 17.82 | 17.85 | 17.47 | 17.56 | 3,526,209 | -0.28(-1.58%) |
Aug 21, 2012 | 17.85 | 18.12 | 17.75 | 17.84 | 2,796,709 | -0.03(-0.17%) |
Aug 20, 2012 | 18.02 | 18.05 | 17.81 | 17.87 | 4,729,893 | -0.28(-1.53%) |
Aug 17, 2012 | 18.15 | 18.17 | 17.93 | 18.15 | 3,638,547 | +0.07(+0.38%) |
Aug 16, 2012 | 17.87 | 18.17 | 17.86 | 18.08 | 3,855,665 | +0.27(+1.53%) |
Aug 15, 2012 | 17.62 | 17.88 | 17.60 | 17.80 | 3,342,421 | +0.08(+0.46%) |
Aug 14, 2012 | 17.85 | 17.91 | 17.65 | 17.72 | 2,761,587 | -0.06(-0.32%) |
Aug 13, 2012 | 17.74 | 17.80 | 17.52 | 17.78 | 3,619,662 | -0.05(-0.27%) |
Aug 10, 2012 | 17.52 | 17.82 | 17.40 | 17.82 | 3,425,111 | +0.23(+1.30%) |
Aug 09, 2012 | 17.41 | 17.70 | 17.41 | 17.60 | 4,426,421 | +0.12(+0.67%) |
Aug 08, 2012 | 17.46 | 17.54 | 17.27 | 17.48 | 3,647,621 | +0.00(+0.00%) |
Aug 07, 2012 | 17.38 | 17.64 | 17.32 | 17.48 | 3,654,477 | +0.22(+1.25%) |
Aug 06, 2012 | 17.23 | 17.45 | 17.20 | 17.26 | 2,833,155 | +0.14(+0.81%) |
Aug 03, 2012 | 16.98 | 17.31 | 16.91 | 17.13 | 4,933,661 | +0.50(+2.98%) |
Aug 02, 2012 | 17.09 | 17.16 | 16.24 | 16.63 | 10,027,965 | -0.57(-3.31%) |
Aug 01, 2012 | 17.38 | 17.51 | 17.18 | 17.20 | 3,615,089 | -0.05(-0.30%) |
Jul 31, 2012 | 17.46 | 17.51 | 17.18 | 17.25 | 5,141,255 | -0.19(-1.09%) |
Jul 30, 2012 | 17.59 | 17.68 | 17.34 | 17.44 | 4,330,421 | -0.15(-0.86%) |
Jul 27, 2012 | 16.98 | 17.70 | 16.88 | 17.59 | 8,709,771 | +0.93(+5.60%) |
Jul 26, 2012 | 16.54 | 16.76 | 16.43 | 16.66 | 5,704,807 | +0.41(+2.53%) |
Jul 25, 2012 | 16.45 | 16.73 | 16.18 | 16.25 | 7,478,144 | -0.13(-0.79%) |
Jul 24, 2012 | 17.03 | 17.56 | 16.22 | 16.38 | 12,805,087 | +0.09(+0.56%) |
Jul 23, 2012 | 15.68 | 16.38 | 15.28 | 16.29 | 8,626,659 | +0.24(+1.48%) |
Jul 20, 2012 | 16.21 | 16.31 | 15.97 | 16.05 | 5,200,193 | -0.23(-1.39%) |
Jul 19, 2012 | 16.25 | 16.47 | 16.17 | 16.27 | 4,453,640 | +0.06(+0.36%) |
Jul 18, 2012 | 15.64 | 16.38 | 15.62 | 16.22 | 5,183,193 | +0.44(+2.82%) |
Jul 17, 2012 | 15.71 | 15.91 | 15.46 | 15.77 | 5,524,445 | -0.05(-0.33%) |
Jul 16, 2012 | 15.97 | 16.03 | 15.71 | 15.82 | 3,161,179 | -0.22(-1.40%) |
Jul 13, 2012 | 15.59 | 16.12 | 15.58 | 16.05 | 6,595,761 | +0.47(+3.04%) |
Jul 12, 2012 | 15.37 | 15.68 | 15.18 | 15.57 | 8,557,573 | +0.09(+0.59%) |
Jul 11, 2012 | 15.60 | 15.67 | 15.41 | 15.48 | 10,776,338 | -0.16(-1.02%) |
Jul 10, 2012 | 16.30 | 16.48 | 15.44 | 15.64 | 15,713,638 | -0.49(-3.02%) |
Jul 09, 2012 | 16.24 | 16.38 | 16.00 | 16.13 | 3,735,163 | -0.15(-0.93%) |
Jul 06, 2012 | 16.40 | 16.46 | 16.04 | 16.28 | 4,212,646 | -0.26(-1.59%) |
Jul 05, 2012 | 16.61 | 16.74 | 16.35 | 16.54 | 4,861,401 | -0.19(-1.13%) |
Jul 03, 2012 | 16.52 | 16.73 | 16.47 | 16.73 | 2,842,813 | +0.22(+1.31%) |
Jul 02, 2012 | 16.95 | 16.99 | 16.41 | 16.52 | 5,412,969 | -0.38(-2.25%) |
Jun 29, 2012 | 16.62 | 16.90 | 16.47 | 16.90 | 5,921,338 | +0.66(+4.09%) |
Jun 28, 2012 | 16.12 | 16.34 | 15.99 | 16.23 | 4,840,836 | -0.01(-0.05%) |
Jun 27, 2012 | 16.31 | 16.48 | 16.21 | 16.24 | 3,888,512 | +0.02(+0.11%) |
Jun 26, 2012 | 16.16 | 16.30 | 15.95 | 16.22 | 3,505,591 | +0.06(+0.40%) |
Jun 25, 2012 | 16.35 | 16.43 | 16.01 | 16.16 | 4,889,975 | -0.42(-2.52%) |
Jun 22, 2012 | 16.66 | 16.70 | 16.38 | 16.58 | 24,838,144 | +0.03(+0.16%) |
Jun 21, 2012 | 17.29 | 17.38 | 16.52 | 16.55 | 6,183,266 | -0.69(-4.03%) |
Jun 20, 2012 | 17.38 | 17.44 | 17.13 | 17.25 | 4,171,049 | -0.12(-0.72%) |
Jun 19, 2012 | 17.04 | 17.52 | 17.04 | 17.37 | 4,540,546 | +0.38(+2.21%) |
Jun 18, 2012 | 16.91 | 17.07 | 16.83 | 17.00 | 3,359,179 | +0.01(+0.05%) |
Jun 15, 2012 | 16.97 | 17.05 | 16.79 | 16.99 | 5,443,328 | +0.17(+1.00%) |
Jun 14, 2012 | 16.66 | 16.92 | 16.52 | 16.82 | 5,690,868 | +0.15(+0.88%) |
Jun 13, 2012 | 17.00 | 17.02 | 16.59 | 16.67 | 5,065,313 | -0.33(-1.95%) |
Jun 12, 2012 | 16.46 | 17.07 | 16.35 | 17.01 | 10,315,021 | +0.63(+3.84%) |
Jun 11, 2012 | 16.82 | 16.83 | 16.33 | 16.38 | 5,452,905 | -0.28(-1.66%) |
Jun 08, 2012 | 16.23 | 16.70 | 16.13 | 16.65 | 4,818,949 | +0.36(+2.22%) |
Jun 07, 2012 | 16.41 | 16.73 | 16.27 | 16.29 | 4,844,827 | -0.03(-0.16%) |
Jun 06, 2012 | 15.94 | 16.33 | 15.92 | 16.32 | 5,238,582 | +0.53(+3.33%) |
Jun 05, 2012 | 15.49 | 15.87 | 15.42 | 15.79 | 6,143,530 | +0.30(+1.92%) |
Jun 04, 2012 | 15.70 | 15.86 | 15.33 | 15.49 | 5,665,824 | -0.24(-1.53%) |