Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.36 | 17.50 | 16.75 | 16.88 | 3,668,924 | -0.44(-2.54%) |
Sep 27, 2012 | 17.25 | 17.57 | 16.95 | 17.32 | 3,976,327 | +0.32(+1.88%) |
Sep 26, 2012 | 17.06 | 17.44 | 16.46 | 17.00 | 4,734,789 | -0.23(-1.33%) |
Sep 25, 2012 | 17.42 | 17.52 | 17.09 | 17.23 | 1,902,388 | -0.17(-0.98%) |
Sep 24, 2012 | 17.60 | 17.90 | 16.99 | 17.40 | 3,146,081 | -0.26(-1.47%) |
Sep 21, 2012 | 17.50 | 17.96 | 17.28 | 17.66 | 3,068,432 | -0.04(-0.23%) |
Sep 20, 2012 | 18.00 | 18.18 | 17.53 | 17.70 | 3,866,231 | -0.87(-4.68%) |
Sep 19, 2012 | 18.11 | 18.84 | 18.10 | 18.57 | 11,762,593 | +0.99(+5.63%) |
Sep 18, 2012 | 17.65 | 17.98 | 17.45 | 17.58 | 1,546,090 | -0.24(-1.35%) |
Sep 17, 2012 | 18.17 | 18.17 | 17.42 | 17.82 | 2,086,883 | -0.54(-2.94%) |
Sep 14, 2012 | 17.30 | 18.95 | 17.30 | 18.36 | 5,525,918 | +1.06(+6.12%) |
Sep 13, 2012 | 17.11 | 17.32 | 16.78 | 17.30 | 2,294,310 | +0.17(+1.00%) |
Sep 12, 2012 | 17.33 | 17.50 | 16.79 | 17.13 | 2,953,433 | -0.05(-0.29%) |
Sep 11, 2012 | 17.15 | 17.20 | 16.70 | 17.18 | 2,684,456 | +0.03(+0.17%) |
Sep 10, 2012 | 17.26 | 17.75 | 17.10 | 17.15 | 3,087,234 | -0.39(-2.22%) |
Sep 07, 2012 | 17.00 | 17.90 | 16.97 | 17.54 | 2,986,194 | +0.69(+4.09%) |
Sep 06, 2012 | 16.62 | 16.90 | 16.36 | 16.85 | 2,539,480 | +0.48(+2.93%) |
Sep 05, 2012 | 16.68 | 16.97 | 16.29 | 16.37 | 2,597,988 | -0.25(-1.50%) |
Sep 04, 2012 | 16.09 | 16.67 | 15.63 | 16.62 | 3,500,024 | +0.49(+3.04%) |
Aug 31, 2012 | 16.91 | 16.95 | 15.98 | 16.13 | 3,167,296 | -0.44(-2.66%) |
Aug 30, 2012 | 17.35 | 17.48 | 16.52 | 16.57 | 2,037,757 | -0.91(-5.18%) |
Aug 29, 2012 | 17.43 | 17.49 | 17.12 | 17.48 | 1,827,834 | +0.41(+2.37%) |
Aug 27, 2012 | 17.19 | 17.19 | 16.76 | 17.07 | 3,510,539 | -0.04(-0.23%) |
Aug 24, 2012 | 17.35 | 17.78 | 17.07 | 17.11 | 5,129,487 | -0.25(-1.44%) |
Aug 23, 2012 | 15.90 | 17.48 | 15.90 | 17.36 | 8,272,213 | +1.38(+8.64%) |
Aug 22, 2012 | 14.99 | 16.03 | 14.80 | 15.98 | 3,509,828 | +0.88(+5.83%) |
Aug 21, 2012 | 14.45 | 15.43 | 14.32 | 15.10 | 2,766,419 | +0.82(+5.74%) |
Aug 20, 2012 | 14.09 | 14.52 | 14.07 | 14.28 | 1,450,246 | +0.05(+0.35%) |
Aug 17, 2012 | 14.08 | 14.34 | 13.80 | 14.23 | 1,817,837 | +0.12(+0.85%) |
Aug 16, 2012 | 13.89 | 14.39 | 13.75 | 14.11 | 1,911,324 | +0.19(+1.36%) |
Aug 15, 2012 | 13.71 | 14.08 | 13.55 | 13.92 | 1,262,494 | +0.22(+1.61%) |
Aug 14, 2012 | 14.39 | 14.51 | 13.66 | 13.70 | 2,681,233 | -0.72(-4.99%) |
Aug 13, 2012 | 13.45 | 14.64 | 13.45 | 14.42 | 3,423,234 | +0.87(+6.42%) |
Aug 10, 2012 | 13.35 | 13.63 | 13.17 | 13.55 | 1,271,086 | +0.21(+1.57%) |
Aug 09, 2012 | 13.04 | 13.36 | 12.93 | 13.34 | 1,775,120 | +0.14(+1.06%) |
Aug 08, 2012 | 14.00 | 14.19 | 13.12 | 13.20 | 1,867,590 | -0.39(-2.87%) |
Aug 07, 2012 | 13.38 | 13.67 | 13.34 | 13.59 | 1,983,074 | +0.12(+0.89%) |
Aug 06, 2012 | 12.81 | 13.53 | 12.79 | 13.47 | 1,619,343 | +0.50(+3.86%) |
Aug 03, 2012 | 12.74 | 13.17 | 12.50 | 12.97 | 1,920,571 | +0.47(+3.76%) |
Aug 02, 2012 | 12.50 | 12.88 | 12.44 | 12.50 | 2,341,583 | -0.19(-1.50%) |
Aug 01, 2012 | 12.60 | 12.88 | 12.46 | 12.69 | 1,960,547 | +0.21(+1.68%) |
Jul 31, 2012 | 12.89 | 12.89 | 12.45 | 12.48 | 2,819,874 | -0.12(-0.95%) |
Jul 30, 2012 | 13.39 | 13.49 | 12.36 | 12.60 | 4,849,186 | -0.85(-6.32%) |
Jul 27, 2012 | 13.66 | 13.84 | 13.20 | 13.45 | 2,508,943 | -0.24(-1.75%) |
Jul 26, 2012 | 13.18 | 13.79 | 13.11 | 13.69 | 3,018,128 | +0.56(+4.27%) |
Jul 25, 2012 | 14.18 | 14.20 | 12.90 | 13.13 | 7,456,226 | -1.77(-11.88%) |
Jul 24, 2012 | 14.49 | 14.92 | 14.01 | 14.90 | 5,184,415 | +0.58(+4.05%) |
Jul 23, 2012 | 14.43 | 14.43 | 13.88 | 14.32 | 2,649,874 | -0.31(-2.12%) |
Jul 20, 2012 | 14.85 | 15.16 | 14.60 | 14.63 | 6,830,775 | -0.20(-1.35%) |
Jul 19, 2012 | 15.00 | 15.41 | 14.59 | 14.83 | 3,114,952 | +0.32(+2.21%) |
Jul 18, 2012 | 13.53 | 14.85 | 13.40 | 14.51 | 5,318,203 | +0.89(+6.53%) |
Jul 17, 2012 | 14.83 | 14.85 | 13.54 | 13.62 | 5,233,852 | -1.09(-7.41%) |
Jul 16, 2012 | 15.01 | 15.02 | 14.59 | 14.71 | 3,536,450 | -0.35(-2.32%) |
Jul 13, 2012 | 15.10 | 15.18 | 14.99 | 15.06 | 1,827,326 | +0.01(+0.07%) |
Jul 12, 2012 | 15.30 | 15.45 | 14.98 | 15.05 | 2,677,708 | -0.42(-2.71%) |
Jul 11, 2012 | 15.30 | 15.82 | 15.26 | 15.47 | 1,861,968 | +0.10(+0.65%) |
Jul 10, 2012 | 15.51 | 15.71 | 15.29 | 15.37 | 1,482,242 | -0.11(-0.71%) |
Jul 09, 2012 | 15.90 | 15.92 | 15.44 | 15.48 | 1,129,146 | -0.46(-2.89%) |
Jul 06, 2012 | 16.25 | 16.44 | 15.87 | 15.94 | 2,623,299 | -0.46(-2.80%) |
Jul 05, 2012 | 16.30 | 16.45 | 16.03 | 16.40 | 1,480,281 | +0.08(+0.49%) |
Jul 03, 2012 | 16.54 | 16.74 | 16.17 | 16.32 | 744,791 | -0.18(-1.09%) |