Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.58 | 16.62 | 16.30 | 16.38 | 40,980,572 | -0.25(-1.50%) |
Sep 27, 2012 | 16.79 | 16.80 | 16.54 | 16.63 | 22,002,756 | -0.13(-0.79%) |
Sep 26, 2012 | 16.70 | 16.82 | 16.68 | 16.76 | 16,393,108 | +0.08(+0.47%) |
Sep 25, 2012 | 16.84 | 16.94 | 16.68 | 16.68 | 20,542,062 | -0.10(-0.58%) |
Sep 24, 2012 | 16.69 | 16.84 | 16.68 | 16.78 | 19,282,290 | +0.07(+0.44%) |
Sep 21, 2012 | 16.62 | 16.75 | 16.51 | 16.71 | 36,757,412 | +0.22(+1.34%) |
Sep 20, 2012 | 16.26 | 16.51 | 16.24 | 16.49 | 18,511,454 | +0.23(+1.39%) |
Sep 19, 2012 | 16.34 | 16.35 | 16.24 | 16.26 | 19,658,128 | -0.07(-0.42%) |
Sep 18, 2012 | 16.29 | 16.39 | 16.24 | 16.33 | 15,448,122 | +0.04(+0.24%) |
Sep 17, 2012 | 16.10 | 16.32 | 16.10 | 16.29 | 32,763,512 | +0.13(+0.82%) |
Sep 14, 2012 | 16.62 | 16.62 | 16.05 | 16.16 | 43,625,668 | -0.43(-2.57%) |
Sep 13, 2012 | 16.34 | 16.60 | 16.33 | 16.59 | 21,813,530 | +0.25(+1.53%) |
Sep 12, 2012 | 16.74 | 16.74 | 16.33 | 16.34 | 25,504,652 | -0.32(-1.91%) |
Sep 11, 2012 | 16.69 | 16.75 | 16.64 | 16.65 | 21,062,962 | -0.03(-0.17%) |
Sep 10, 2012 | 16.59 | 16.73 | 16.58 | 16.68 | 20,614,758 | +0.09(+0.53%) |
Sep 07, 2012 | 16.75 | 16.78 | 16.55 | 16.60 | 21,945,962 | -0.16(-0.93%) |
Sep 06, 2012 | 16.66 | 16.78 | 16.62 | 16.75 | 19,195,106 | +0.16(+0.99%) |
Sep 05, 2012 | 16.64 | 16.72 | 16.57 | 16.59 | 19,534,862 | -0.07(-0.44%) |
Sep 04, 2012 | 16.48 | 16.70 | 16.47 | 16.66 | 71,688,648 | +0.21(+1.30%) |
Aug 31, 2012 | 16.71 | 16.75 | 16.43 | 16.45 | 80,763,208 | -0.23(-1.39%) |
Aug 30, 2012 | 16.72 | 16.77 | 16.63 | 16.68 | 60,469,820 | -0.07(-0.43%) |
Aug 29, 2012 | 16.71 | 16.83 | 16.72 | 16.75 | 15,591,515 | +0.16(+0.96%) |
Aug 27, 2012 | 16.58 | 16.64 | 16.52 | 16.59 | 18,363,598 | +0.09(+0.53%) |
Aug 24, 2012 | 16.17 | 16.53 | 15.99 | 16.50 | 29,275,388 | +0.31(+1.88%) |
Aug 23, 2012 | 16.43 | 16.48 | 16.20 | 16.20 | 27,669,966 | -0.23(-1.39%) |
Aug 22, 2012 | 16.56 | 16.66 | 16.37 | 16.43 | 31,824,858 | -0.24(-1.45%) |
Aug 21, 2012 | 17.04 | 17.07 | 16.62 | 16.67 | 26,264,224 | -0.37(-2.16%) |
Aug 20, 2012 | 17.14 | 17.16 | 17.01 | 17.04 | 22,470,016 | -0.11(-0.65%) |
Aug 17, 2012 | 17.13 | 17.16 | 17.03 | 17.15 | 15,146,783 | +0.00(+0.03%) |
Aug 16, 2012 | 16.99 | 17.14 | 16.95 | 17.14 | 13,591,439 | +0.13(+0.77%) |
Aug 15, 2012 | 17.12 | 17.16 | 16.96 | 17.01 | 15,020,867 | -0.15(-0.87%) |
Aug 14, 2012 | 17.08 | 17.18 | 17.06 | 17.16 | 11,284,351 | +0.11(+0.65%) |
Aug 13, 2012 | 16.94 | 17.07 | 16.90 | 17.05 | 14,332,845 | +0.12(+0.71%) |
Aug 10, 2012 | 16.80 | 16.97 | 16.79 | 16.93 | 18,071,884 | +0.12(+0.69%) |
Aug 09, 2012 | 16.92 | 16.93 | 16.80 | 16.81 | 20,833,798 | -0.14(-0.83%) |
Aug 08, 2012 | 16.86 | 17.00 | 16.76 | 16.95 | 17,547,940 | +0.03(+0.17%) |
Aug 07, 2012 | 17.34 | 17.38 | 16.89 | 16.93 | 27,840,240 | -0.41(-2.35%) |
Aug 06, 2012 | 17.40 | 17.47 | 17.33 | 17.33 | 11,783,183 | -0.06(-0.36%) |
Aug 03, 2012 | 17.37 | 17.43 | 17.32 | 17.40 | 16,263,008 | +0.17(+1.01%) |
Aug 02, 2012 | 17.38 | 17.43 | 17.14 | 17.22 | 17,470,244 | -0.23(-1.30%) |
Aug 01, 2012 | 17.50 | 17.57 | 17.41 | 17.45 | 32,246,250 | +0.03(+0.17%) |
Jul 31, 2012 | 17.53 | 17.56 | 17.41 | 17.42 | 14,146,894 | -0.09(-0.53%) |
Jul 30, 2012 | 17.38 | 17.52 | 17.32 | 17.51 | 14,670,482 | +0.13(+0.74%) |
Jul 27, 2012 | 17.33 | 17.48 | 17.30 | 17.38 | 40,308,288 | +0.13(+0.74%) |
Jul 26, 2012 | 17.15 | 17.34 | 17.11 | 17.25 | 23,309,432 | +0.11(+0.65%) |
Jul 25, 2012 | 17.27 | 17.33 | 17.12 | 17.14 | 17,344,164 | -0.08(-0.48%) |
Jul 24, 2012 | 17.30 | 17.41 | 17.14 | 17.23 | 22,008,900 | +0.04(+0.23%) |
Jul 23, 2012 | 17.30 | 17.39 | 17.14 | 17.19 | 20,849,472 | -0.20(-1.17%) |
Jul 20, 2012 | 17.37 | 17.46 | 17.29 | 17.39 | 23,500,916 | -0.01(-0.08%) |
Jul 19, 2012 | 17.36 | 17.43 | 17.25 | 17.41 | 19,923,010 | +0.01(+0.06%) |
Jul 18, 2012 | 17.30 | 17.40 | 17.27 | 17.40 | 14,326,355 | +0.05(+0.31%) |
Jul 17, 2012 | 17.24 | 17.36 | 17.24 | 17.34 | 15,874,378 | +0.11(+0.62%) |
Jul 16, 2012 | 17.23 | 17.30 | 17.20 | 17.24 | 10,676,239 | -0.01(-0.08%) |
Jul 13, 2012 | 17.06 | 17.25 | 17.03 | 17.25 | 16,512,518 | +0.24(+1.42%) |
Jul 12, 2012 | 17.06 | 17.10 | 16.96 | 17.01 | 20,541,816 | -0.10(-0.57%) |
Jul 11, 2012 | 17.20 | 17.29 | 17.08 | 17.10 | 17,418,010 | -0.05(-0.31%) |
Jul 10, 2012 | 17.20 | 17.24 | 17.09 | 17.16 | 17,906,794 | +0.13(+0.77%) |
Jul 09, 2012 | 16.94 | 17.05 | 16.92 | 17.03 | 14,439,741 | +0.09(+0.54%) |
Jul 06, 2012 | 16.80 | 16.97 | 16.76 | 16.94 | 13,263,002 | +0.04(+0.23%) |
Jul 05, 2012 | 16.93 | 17.00 | 16.82 | 16.90 | 15,474,208 | -0.05(-0.29%) |
Jul 03, 2012 | 16.91 | 16.97 | 16.90 | 16.95 | 10,092,425 | +0.01(+0.09%) |