Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.41 | 17.49 | 17.19 | 17.22 | 11,379,759 | -0.33(-1.85%) |
Sep 27, 2012 | 17.92 | 17.94 | 17.52 | 17.55 | 9,013,515 | -0.16(-0.90%) |
Sep 26, 2012 | 17.60 | 17.96 | 17.30 | 17.71 | 11,002,832 | -0.10(-0.55%) |
Sep 25, 2012 | 18.49 | 18.55 | 17.62 | 17.81 | 13,634,088 | -0.64(-3.45%) |
Sep 24, 2012 | 18.55 | 18.68 | 18.26 | 18.44 | 7,515,388 | -0.33(-1.77%) |
Sep 21, 2012 | 18.58 | 18.84 | 18.55 | 18.77 | 16,140,620 | +0.29(+1.56%) |
Sep 20, 2012 | 18.43 | 18.58 | 18.10 | 18.49 | 9,792,217 | -0.25(-1.33%) |
Sep 19, 2012 | 18.44 | 19.04 | 18.41 | 18.74 | 21,179,858 | +0.24(+1.31%) |
Sep 18, 2012 | 18.39 | 18.51 | 18.18 | 18.49 | 14,938,531 | +0.48(+2.65%) |
Sep 17, 2012 | 18.11 | 18.13 | 17.96 | 18.02 | 8,056,022 | -0.26(-1.41%) |
Sep 14, 2012 | 17.93 | 18.42 | 17.89 | 18.27 | 15,696,111 | +0.46(+2.59%) |
Sep 13, 2012 | 17.45 | 17.93 | 17.28 | 17.81 | 12,522,728 | +0.30(+1.73%) |
Sep 12, 2012 | 17.52 | 17.66 | 17.45 | 17.51 | 6,870,367 | +0.12(+0.70%) |
Sep 11, 2012 | 17.40 | 17.60 | 17.32 | 17.39 | 7,189,433 | -0.01(-0.04%) |
Sep 10, 2012 | 17.62 | 17.73 | 17.37 | 17.40 | 10,774,859 | -0.30(-1.67%) |
Sep 07, 2012 | 17.07 | 17.73 | 17.06 | 17.69 | 17,052,078 | +0.70(+4.10%) |
Sep 06, 2012 | 16.50 | 17.21 | 16.47 | 17.00 | 16,492,601 | +0.52(+3.17%) |
Sep 05, 2012 | 16.06 | 16.47 | 15.91 | 16.47 | 10,478,705 | +0.34(+2.11%) |
Sep 04, 2012 | 16.09 | 16.28 | 15.91 | 16.13 | 9,914,020 | -0.03(-0.19%) |
Aug 31, 2012 | 16.12 | 16.26 | 15.98 | 16.16 | 7,696,145 | +0.18(+1.14%) |
Aug 30, 2012 | 16.09 | 16.09 | 15.91 | 15.98 | 5,129,063 | -0.14(-0.89%) |
Aug 29, 2012 | 15.82 | 16.38 | 15.79 | 16.12 | 12,714,322 | +0.06(+0.38%) |
Aug 27, 2012 | 16.05 | 16.18 | 15.90 | 16.06 | 8,211,597 | +0.03(+0.19%) |
Aug 24, 2012 | 16.06 | 16.17 | 15.95 | 16.03 | 7,190,354 | -0.12(-0.75%) |
Aug 23, 2012 | 16.36 | 16.36 | 16.07 | 16.15 | 11,836,523 | -0.30(-1.79%) |
Aug 22, 2012 | 16.34 | 16.47 | 16.00 | 16.45 | 9,485,200 | +0.08(+0.46%) |
Aug 21, 2012 | 16.62 | 16.70 | 16.29 | 16.37 | 8,645,956 | -0.18(-1.10%) |
Aug 20, 2012 | 16.47 | 16.67 | 16.40 | 16.56 | 8,739,208 | -0.11(-0.64%) |
Aug 17, 2012 | 16.15 | 16.76 | 16.15 | 16.66 | 23,714,452 | +0.51(+3.19%) |
Aug 16, 2012 | 15.23 | 16.25 | 15.23 | 16.15 | 19,031,828 | +0.90(+5.91%) |
Aug 15, 2012 | 15.30 | 15.41 | 15.13 | 15.25 | 8,584,408 | -0.05(-0.35%) |
Aug 14, 2012 | 15.62 | 15.74 | 15.22 | 15.30 | 10,145,663 | -0.20(-1.27%) |
Aug 13, 2012 | 15.53 | 15.75 | 15.41 | 15.50 | 5,319,378 | -0.05(-0.34%) |
Aug 10, 2012 | 15.53 | 15.67 | 15.38 | 15.55 | 5,156,303 | -0.08(-0.53%) |
Aug 09, 2012 | 15.42 | 15.76 | 15.30 | 15.63 | 8,786,237 | +0.20(+1.32%) |
Aug 08, 2012 | 15.25 | 15.48 | 15.18 | 15.43 | 6,211,901 | -0.03(-0.20%) |
Aug 07, 2012 | 15.08 | 15.53 | 15.08 | 15.46 | 12,651,124 | +0.43(+2.87%) |
Aug 06, 2012 | 15.18 | 15.22 | 14.96 | 15.03 | 8,197,662 | -0.14(-0.95%) |
Aug 03, 2012 | 14.58 | 15.22 | 14.57 | 15.17 | 12,410,393 | +0.68(+4.70%) |
Aug 02, 2012 | 14.83 | 15.19 | 14.33 | 14.49 | 14,373,483 | -0.39(-2.65%) |
Aug 01, 2012 | 14.97 | 15.58 | 14.71 | 14.88 | 19,592,486 | -0.04(-0.25%) |
Jul 31, 2012 | 14.73 | 14.97 | 14.66 | 14.92 | 7,408,020 | +0.26(+1.81%) |
Jul 30, 2012 | 14.80 | 14.88 | 14.61 | 14.66 | 5,573,410 | -0.23(-1.58%) |
Jul 27, 2012 | 14.49 | 14.91 | 14.44 | 14.89 | 8,988,360 | +0.42(+2.93%) |
Jul 26, 2012 | 14.40 | 14.50 | 14.19 | 14.47 | 7,266,836 | +0.23(+1.65%) |
Jul 25, 2012 | 14.46 | 14.48 | 14.17 | 14.23 | 8,952,286 | -0.17(-1.16%) |
Jul 24, 2012 | 14.57 | 14.67 | 14.27 | 14.40 | 10,834,651 | -0.21(-1.45%) |
Jul 23, 2012 | 14.45 | 14.66 | 14.27 | 14.61 | 11,577,741 | -0.05(-0.31%) |
Jul 20, 2012 | 15.16 | 15.26 | 14.63 | 14.66 | 11,625,856 | -0.59(-3.87%) |
Jul 19, 2012 | 15.23 | 15.40 | 15.19 | 15.25 | 9,055,747 | +0.05(+0.35%) |
Jul 18, 2012 | 14.85 | 15.30 | 14.81 | 15.19 | 11,585,407 | +0.36(+2.40%) |
Jul 17, 2012 | 14.80 | 14.84 | 14.61 | 14.84 | 10,503,186 | +0.17(+1.14%) |
Jul 16, 2012 | 14.74 | 14.80 | 14.56 | 14.67 | 11,976,488 | -0.18(-1.22%) |
Jul 13, 2012 | 14.63 | 14.92 | 14.59 | 14.85 | 9,828,783 | +0.22(+1.50%) |
Jul 12, 2012 | 14.85 | 14.97 | 14.55 | 14.63 | 18,529,774 | -0.43(-2.86%) |
Jul 11, 2012 | 14.95 | 15.15 | 14.84 | 15.06 | 8,808,740 | +0.08(+0.51%) |
Jul 10, 2012 | 15.33 | 15.50 | 14.94 | 14.99 | 12,955,564 | -0.32(-2.08%) |
Jul 09, 2012 | 15.30 | 15.44 | 15.18 | 15.31 | 7,292,042 | -0.07(-0.44%) |
Jul 06, 2012 | 15.41 | 15.59 | 15.18 | 15.38 | 8,603,465 | -0.17(-1.12%) |
Jul 05, 2012 | 15.71 | 16.06 | 15.55 | 15.55 | 10,666,867 | -0.10(-0.63%) |
Jul 03, 2012 | 14.99 | 15.99 | 14.89 | 15.65 | 14,159,169 | +0.83(+5.62%) |