Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.13 | 19.13 | 18.93 | 18.97 | 1,141,437 | -0.24(-1.23%) |
Sep 27, 2012 | 18.89 | 19.32 | 18.83 | 19.20 | 2,304,030 | +0.31(+1.66%) |
Sep 26, 2012 | 19.60 | 19.66 | 18.70 | 18.89 | 4,423,094 | -0.68(-3.46%) |
Sep 25, 2012 | 19.91 | 20.18 | 19.56 | 19.57 | 3,038,454 | -0.32(-1.61%) |
Sep 24, 2012 | 20.37 | 20.37 | 19.74 | 19.89 | 3,934,501 | -0.26(-1.31%) |
Sep 21, 2012 | 20.00 | 20.35 | 19.78 | 20.15 | 3,597,623 | +0.37(+1.88%) |
Sep 20, 2012 | 19.60 | 19.79 | 19.42 | 19.78 | 2,305,204 | +0.11(+0.55%) |
Sep 19, 2012 | 19.30 | 19.80 | 19.20 | 19.67 | 2,926,116 | +0.50(+2.61%) |
Sep 18, 2012 | 19.34 | 19.60 | 19.08 | 19.17 | 1,970,016 | -0.24(-1.21%) |
Sep 17, 2012 | 19.67 | 19.90 | 19.34 | 19.41 | 2,519,083 | -0.37(-1.88%) |
Sep 14, 2012 | 19.53 | 19.93 | 19.51 | 19.78 | 4,131,063 | +0.49(+2.54%) |
Sep 13, 2012 | 18.93 | 19.50 | 18.58 | 19.29 | 5,080,617 | +0.38(+2.02%) |
Sep 12, 2012 | 18.56 | 18.91 | 18.46 | 18.91 | 3,746,936 | +0.47(+2.55%) |
Sep 11, 2012 | 18.31 | 18.50 | 18.31 | 18.44 | 2,262,984 | +0.15(+0.80%) |
Sep 10, 2012 | 18.42 | 18.53 | 18.27 | 18.29 | 2,467,345 | -0.15(-0.80%) |
Sep 07, 2012 | 18.47 | 18.52 | 18.18 | 18.44 | 1,938,344 | +0.07(+0.37%) |
Sep 06, 2012 | 18.03 | 18.37 | 18.00 | 18.37 | 2,842,472 | +0.45(+2.51%) |
Sep 05, 2012 | 17.94 | 18.03 | 17.81 | 17.92 | 2,391,040 | -0.09(-0.49%) |
Sep 04, 2012 | 17.85 | 18.12 | 17.63 | 18.01 | 1,979,462 | +0.21(+1.16%) |
Aug 31, 2012 | 17.68 | 17.93 | 17.54 | 17.80 | 3,378,631 | +0.24(+1.39%) |
Aug 30, 2012 | 17.47 | 17.64 | 17.31 | 17.56 | 2,391,409 | -0.04(-0.22%) |
Aug 29, 2012 | 17.52 | 17.68 | 17.46 | 17.59 | 2,290,964 | +0.11(+0.62%) |
Aug 27, 2012 | 17.72 | 17.80 | 17.46 | 17.49 | 2,154,796 | -0.19(-1.05%) |
Aug 24, 2012 | 17.42 | 17.76 | 17.41 | 17.67 | 2,356,708 | +0.24(+1.35%) |
Aug 23, 2012 | 17.54 | 17.68 | 17.40 | 17.44 | 2,117,817 | -0.09(-0.50%) |
Aug 22, 2012 | 17.41 | 17.66 | 17.33 | 17.53 | 5,372,710 | +0.39(+2.29%) |
Aug 21, 2012 | 17.38 | 17.49 | 17.06 | 17.13 | 2,847,284 | -0.17(-0.96%) |
Aug 20, 2012 | 17.63 | 17.68 | 17.18 | 17.30 | 2,099,806 | -0.35(-2.00%) |
Aug 17, 2012 | 17.61 | 17.71 | 17.39 | 17.65 | 1,727,505 | +0.11(+0.61%) |
Aug 16, 2012 | 16.94 | 17.59 | 16.81 | 17.55 | 2,520,533 | +0.65(+3.83%) |
Aug 15, 2012 | 16.87 | 17.03 | 16.74 | 16.90 | 2,424,643 | -0.02(-0.12%) |
Aug 14, 2012 | 16.95 | 17.09 | 16.85 | 16.92 | 1,347,202 | +0.10(+0.58%) |
Aug 13, 2012 | 16.86 | 16.92 | 16.60 | 16.82 | 1,373,710 | +0.04(+0.23%) |
Aug 10, 2012 | 16.97 | 16.97 | 16.64 | 16.78 | 1,316,932 | -0.21(-1.21%) |
Aug 09, 2012 | 16.70 | 17.11 | 16.70 | 16.99 | 2,686,808 | +0.30(+1.82%) |
Aug 08, 2012 | 16.42 | 16.70 | 16.25 | 16.68 | 2,711,629 | +0.23(+1.37%) |
Aug 07, 2012 | 16.34 | 16.52 | 16.09 | 16.46 | 4,744,848 | +0.27(+1.70%) |
Aug 06, 2012 | 16.17 | 16.33 | 16.06 | 16.18 | 2,024,096 | +0.10(+0.61%) |
Aug 03, 2012 | 16.08 | 16.33 | 16.01 | 16.09 | 2,243,351 | +0.14(+0.86%) |
Aug 02, 2012 | 15.65 | 16.01 | 15.48 | 15.95 | 3,434,122 | +0.25(+1.62%) |
Aug 01, 2012 | 16.01 | 16.07 | 15.65 | 15.69 | 2,462,523 | -0.18(-1.11%) |
Jul 31, 2012 | 16.17 | 16.26 | 15.84 | 15.87 | 1,604,345 | -0.37(-2.29%) |
Jul 30, 2012 | 16.52 | 16.62 | 16.19 | 16.24 | 1,664,386 | -0.25(-1.54%) |
Jul 27, 2012 | 16.42 | 16.66 | 16.09 | 16.50 | 1,784,945 | +0.11(+0.66%) |
Jul 26, 2012 | 16.01 | 16.48 | 15.98 | 16.39 | 1,780,363 | +0.78(+5.02%) |
Jul 25, 2012 | 16.34 | 16.34 | 15.59 | 15.61 | 5,608,400 | -0.58(-3.57%) |
Jul 24, 2012 | 16.61 | 16.61 | 16.06 | 16.18 | 1,466,026 | -0.33(-2.02%) |
Jul 23, 2012 | 16.22 | 16.69 | 16.13 | 16.52 | 2,543,592 | +0.04(+0.24%) |
Jul 20, 2012 | 16.24 | 16.62 | 16.07 | 16.48 | 1,593,718 | +0.24(+1.45%) |
Jul 19, 2012 | 16.63 | 16.64 | 15.98 | 16.24 | 3,933,221 | -0.28(-1.72%) |
Jul 18, 2012 | 16.64 | 16.90 | 16.44 | 16.53 | 2,729,208 | -0.14(-0.82%) |
Jul 17, 2012 | 16.68 | 16.71 | 16.36 | 16.66 | 1,552,133 | +0.03(+0.18%) |
Jul 16, 2012 | 16.65 | 16.79 | 16.39 | 16.63 | 1,591,459 | -0.07(-0.41%) |
Jul 13, 2012 | 16.53 | 16.96 | 16.53 | 16.70 | 2,112,728 | +0.21(+1.25%) |
Jul 12, 2012 | 16.07 | 16.62 | 15.93 | 16.50 | 3,483,423 | +0.33(+2.06%) |
Jul 11, 2012 | 16.44 | 16.51 | 16.09 | 16.16 | 1,531,182 | -0.28(-1.73%) |
Jul 10, 2012 | 16.88 | 16.95 | 16.30 | 16.45 | 2,280,775 | -0.35(-2.10%) |
Jul 09, 2012 | 16.85 | 16.90 | 16.57 | 16.80 | 1,416,343 | -0.03(-0.17%) |
Jul 06, 2012 | 16.63 | 16.89 | 16.54 | 16.83 | 3,028,247 | +0.00(+0.00%) |
Jul 05, 2012 | 16.54 | 16.90 | 16.45 | 16.83 | 2,287,384 | +0.27(+1.66%) |
Jul 03, 2012 | 16.61 | 16.65 | 16.48 | 16.56 | 862,608 | -0.05(-0.30%) |