Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.41 | 17.49 | 17.19 | 17.22 | 11,378,581 | -0.33(-1.85%) |
Sep 27, 2012 | 17.92 | 17.94 | 17.52 | 17.55 | 9,012,582 | -0.16(-0.90%) |
Sep 26, 2012 | 17.60 | 17.97 | 17.30 | 17.71 | 11,001,693 | -0.10(-0.55%) |
Sep 25, 2012 | 18.50 | 18.55 | 17.63 | 17.81 | 13,632,676 | -0.64(-3.45%) |
Sep 24, 2012 | 18.56 | 18.69 | 18.26 | 18.44 | 7,514,610 | -0.33(-1.77%) |
Sep 21, 2012 | 18.58 | 18.84 | 18.55 | 18.78 | 16,138,949 | +0.29(+1.56%) |
Sep 20, 2012 | 18.43 | 18.58 | 18.10 | 18.49 | 9,791,203 | -0.25(-1.33%) |
Sep 19, 2012 | 18.44 | 19.04 | 18.41 | 18.74 | 21,177,666 | +0.24(+1.31%) |
Sep 18, 2012 | 18.39 | 18.51 | 18.19 | 18.50 | 14,936,984 | +0.48(+2.65%) |
Sep 17, 2012 | 18.11 | 18.13 | 17.97 | 18.02 | 8,055,188 | -0.26(-1.41%) |
Sep 14, 2012 | 17.94 | 18.42 | 17.89 | 18.28 | 15,694,486 | +0.46(+2.59%) |
Sep 13, 2012 | 17.45 | 17.93 | 17.28 | 17.81 | 12,521,432 | +0.30(+1.73%) |
Sep 12, 2012 | 17.52 | 17.66 | 17.45 | 17.51 | 6,869,656 | +0.12(+0.70%) |
Sep 11, 2012 | 17.40 | 17.60 | 17.32 | 17.39 | 7,188,689 | -0.01(-0.04%) |
Sep 10, 2012 | 17.63 | 17.73 | 17.37 | 17.40 | 10,773,743 | -0.30(-1.67%) |
Sep 07, 2012 | 17.07 | 17.73 | 17.07 | 17.69 | 17,050,312 | +0.70(+4.10%) |
Sep 06, 2012 | 16.50 | 17.21 | 16.47 | 17.00 | 16,490,893 | +0.52(+3.17%) |
Sep 05, 2012 | 16.07 | 16.47 | 15.91 | 16.47 | 10,477,620 | +0.34(+2.11%) |
Sep 04, 2012 | 16.09 | 16.28 | 15.91 | 16.13 | 9,912,994 | -0.03(-0.19%) |
Aug 31, 2012 | 16.13 | 16.26 | 15.98 | 16.16 | 7,695,348 | +0.18(+1.14%) |
Aug 30, 2012 | 16.09 | 16.10 | 15.91 | 15.98 | 5,128,532 | -0.14(-0.89%) |
Aug 29, 2012 | 15.82 | 16.38 | 15.79 | 16.13 | 12,713,006 | +0.06(+0.38%) |
Aug 27, 2012 | 16.05 | 16.18 | 15.90 | 16.07 | 8,210,747 | +0.03(+0.19%) |
Aug 24, 2012 | 16.06 | 16.17 | 15.95 | 16.04 | 7,189,610 | -0.12(-0.75%) |
Aug 23, 2012 | 16.36 | 16.36 | 16.07 | 16.16 | 11,835,298 | -0.30(-1.79%) |
Aug 22, 2012 | 16.34 | 16.47 | 16.00 | 16.45 | 9,484,218 | +0.08(+0.46%) |
Aug 21, 2012 | 16.62 | 16.71 | 16.29 | 16.38 | 8,645,061 | -0.18(-1.10%) |
Aug 20, 2012 | 16.47 | 16.67 | 16.40 | 16.56 | 8,738,303 | -0.11(-0.64%) |
Aug 17, 2012 | 16.15 | 16.76 | 16.16 | 16.66 | 23,711,996 | +0.51(+3.19%) |
Aug 16, 2012 | 15.23 | 16.25 | 15.23 | 16.15 | 19,029,856 | +0.90(+5.91%) |
Aug 15, 2012 | 15.30 | 15.41 | 15.13 | 15.25 | 8,583,520 | -0.05(-0.35%) |
Aug 14, 2012 | 15.62 | 15.74 | 15.22 | 15.30 | 10,144,613 | -0.20(-1.27%) |
Aug 13, 2012 | 15.54 | 15.75 | 15.41 | 15.50 | 5,318,827 | -0.05(-0.34%) |
Aug 10, 2012 | 15.54 | 15.67 | 15.38 | 15.55 | 5,155,769 | -0.08(-0.53%) |
Aug 09, 2012 | 15.42 | 15.76 | 15.30 | 15.63 | 8,785,327 | +0.20(+1.33%) |
Aug 08, 2012 | 15.25 | 15.48 | 15.18 | 15.43 | 6,211,258 | -0.03(-0.20%) |
Aug 07, 2012 | 15.08 | 15.54 | 15.08 | 15.46 | 12,649,814 | +0.43(+2.87%) |
Aug 06, 2012 | 15.18 | 15.22 | 14.96 | 15.03 | 8,196,813 | -0.14(-0.95%) |
Aug 03, 2012 | 14.58 | 15.22 | 14.57 | 15.17 | 12,409,108 | +0.68(+4.70%) |
Aug 02, 2012 | 14.83 | 15.19 | 14.33 | 14.49 | 14,371,995 | -0.39(-2.65%) |
Aug 01, 2012 | 14.98 | 15.58 | 14.71 | 14.88 | 19,590,458 | -0.04(-0.25%) |
Jul 31, 2012 | 14.73 | 14.97 | 14.66 | 14.92 | 7,407,253 | +0.26(+1.81%) |
Jul 30, 2012 | 14.80 | 14.88 | 14.61 | 14.66 | 5,572,833 | -0.23(-1.58%) |
Jul 27, 2012 | 14.49 | 14.91 | 14.44 | 14.89 | 8,987,429 | +0.42(+2.93%) |
Jul 26, 2012 | 14.40 | 14.50 | 14.20 | 14.47 | 7,266,083 | +0.23(+1.65%) |
Jul 25, 2012 | 14.46 | 14.48 | 14.17 | 14.23 | 8,951,359 | -0.17(-1.16%) |
Jul 24, 2012 | 14.57 | 14.67 | 14.27 | 14.40 | 10,833,529 | -0.21(-1.45%) |
Jul 23, 2012 | 14.45 | 14.66 | 14.27 | 14.61 | 11,576,542 | -0.05(-0.31%) |
Jul 20, 2012 | 15.16 | 15.26 | 14.63 | 14.66 | 11,624,653 | -0.59(-3.87%) |
Jul 19, 2012 | 15.23 | 15.40 | 15.19 | 15.25 | 9,054,809 | +0.05(+0.35%) |
Jul 18, 2012 | 14.85 | 15.30 | 14.82 | 15.19 | 11,584,207 | +0.36(+2.40%) |
Jul 17, 2012 | 14.80 | 14.84 | 14.61 | 14.84 | 10,502,099 | +0.17(+1.14%) |
Jul 16, 2012 | 14.74 | 14.80 | 14.56 | 14.67 | 11,975,248 | -0.18(-1.22%) |
Jul 13, 2012 | 14.63 | 14.92 | 14.59 | 14.85 | 9,827,765 | +0.22(+1.50%) |
Jul 12, 2012 | 14.85 | 14.97 | 14.56 | 14.63 | 18,527,856 | -0.43(-2.86%) |
Jul 11, 2012 | 14.95 | 15.15 | 14.84 | 15.07 | 8,807,828 | +0.08(+0.50%) |
Jul 10, 2012 | 15.33 | 15.51 | 14.94 | 14.99 | 12,954,223 | -0.32(-2.08%) |
Jul 09, 2012 | 15.30 | 15.44 | 15.18 | 15.31 | 7,291,288 | -0.07(-0.44%) |
Jul 06, 2012 | 15.41 | 15.60 | 15.18 | 15.38 | 8,602,574 | -0.17(-1.12%) |
Jul 05, 2012 | 15.71 | 16.06 | 15.55 | 15.55 | 10,665,762 | -0.10(-0.63%) |
Jul 03, 2012 | 14.99 | 15.99 | 14.89 | 15.65 | 14,157,703 | +0.83(+5.62%) |