Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.24 | 16.32 | 16.02 | 16.08 | 4,383,371 | +0.16(+1.00%) |
Aug 30, 2012 | 16.12 | 16.27 | 15.86 | 15.92 | 3,646,381 | -0.32(-1.99%) |
Aug 29, 2012 | 16.42 | 16.42 | 16.08 | 16.25 | 4,518,758 | -0.13(-0.78%) |
Aug 27, 2012 | 16.63 | 16.74 | 16.31 | 16.37 | 3,732,339 | -0.21(-1.24%) |
Aug 24, 2012 | 16.31 | 16.79 | 16.29 | 16.58 | 3,814,673 | +0.16(+0.97%) |
Aug 23, 2012 | 16.78 | 16.87 | 16.33 | 16.42 | 4,779,906 | -0.35(-2.11%) |
Aug 22, 2012 | 16.93 | 16.98 | 16.53 | 16.77 | 5,108,729 | -0.24(-1.43%) |
Aug 21, 2012 | 17.13 | 17.55 | 16.96 | 17.02 | 6,407,254 | +0.01(+0.03%) |
Aug 20, 2012 | 16.90 | 17.05 | 16.78 | 17.01 | 4,055,825 | +0.14(+0.81%) |
Aug 17, 2012 | 16.91 | 17.00 | 16.81 | 16.88 | 4,345,303 | -0.02(-0.09%) |
Aug 16, 2012 | 16.59 | 16.94 | 16.47 | 16.89 | 5,060,962 | +0.41(+2.47%) |
Aug 15, 2012 | 16.35 | 16.57 | 16.29 | 16.48 | 4,208,169 | +0.11(+0.65%) |
Aug 14, 2012 | 16.24 | 16.46 | 16.20 | 16.38 | 5,245,948 | +0.32(+2.01%) |
Aug 13, 2012 | 16.53 | 16.63 | 15.91 | 16.06 | 5,546,115 | -0.46(-2.79%) |
Aug 10, 2012 | 16.47 | 16.54 | 16.27 | 16.52 | 6,221,559 | -0.22(-1.30%) |
Aug 09, 2012 | 15.97 | 16.85 | 15.95 | 16.73 | 11,451,665 | +0.96(+6.11%) |
Aug 08, 2012 | 15.77 | 16.06 | 15.71 | 15.77 | 7,754,904 | -0.12(-0.77%) |
Aug 07, 2012 | 15.28 | 15.93 | 15.22 | 15.89 | 9,238,729 | +0.73(+4.81%) |
Aug 06, 2012 | 14.80 | 15.28 | 14.77 | 15.16 | 5,120,240 | +0.41(+2.76%) |
Aug 03, 2012 | 14.46 | 14.89 | 14.45 | 14.75 | 4,402,647 | +0.68(+4.81%) |
Aug 02, 2012 | 14.31 | 14.39 | 14.03 | 14.08 | 4,514,111 | -0.46(-3.17%) |
Aug 01, 2012 | 14.59 | 14.76 | 14.31 | 14.54 | 5,478,072 | +0.12(+0.84%) |
Jul 31, 2012 | 14.83 | 14.88 | 14.40 | 14.42 | 4,461,956 | -0.42(-2.85%) |
Jul 30, 2012 | 14.81 | 14.95 | 14.71 | 14.84 | 5,189,627 | +0.02(+0.14%) |
Jul 27, 2012 | 14.71 | 14.85 | 14.54 | 14.82 | 8,668,300 | +0.24(+1.67%) |
Jul 26, 2012 | 14.59 | 14.70 | 14.40 | 14.57 | 8,289,794 | +0.25(+1.77%) |
Jul 25, 2012 | 14.51 | 14.58 | 14.21 | 14.32 | 4,586,784 | -0.01(-0.04%) |
Jul 24, 2012 | 14.90 | 15.05 | 14.14 | 14.33 | 8,937,473 | -0.62(-4.18%) |
Jul 23, 2012 | 14.57 | 14.98 | 14.25 | 14.95 | 6,938,046 | -0.08(-0.56%) |
Jul 20, 2012 | 14.95 | 15.07 | 14.84 | 15.03 | 7,826,480 | -0.16(-1.08%) |
Jul 19, 2012 | 14.97 | 15.26 | 14.84 | 15.20 | 11,197,282 | +0.51(+3.46%) |
Jul 18, 2012 | 14.21 | 14.91 | 14.19 | 14.69 | 14,902,374 | +0.40(+2.81%) |
Jul 17, 2012 | 13.92 | 14.33 | 13.77 | 14.29 | 10,576,040 | +0.45(+3.25%) |
Jul 16, 2012 | 13.76 | 13.93 | 13.63 | 13.84 | 6,946,122 | +0.06(+0.42%) |
Jul 13, 2012 | 13.66 | 13.91 | 13.63 | 13.78 | 5,451,745 | +0.23(+1.68%) |
Jul 12, 2012 | 13.44 | 13.69 | 13.33 | 13.55 | 9,420,917 | -0.14(-1.01%) |
Jul 11, 2012 | 13.44 | 13.81 | 13.39 | 13.69 | 10,594,881 | +0.32(+2.37%) |
Jul 10, 2012 | 13.75 | 13.84 | 13.23 | 13.37 | 6,597,925 | -0.27(-1.98%) |
Jul 09, 2012 | 13.76 | 13.81 | 13.55 | 13.64 | 6,340,842 | -0.16(-1.15%) |
Jul 06, 2012 | 14.06 | 14.09 | 13.73 | 13.80 | 6,046,581 | -0.58(-4.01%) |
Jul 05, 2012 | 14.75 | 14.88 | 14.37 | 14.38 | 5,354,642 | -0.49(-3.27%) |
Jul 03, 2012 | 14.54 | 14.92 | 14.49 | 14.87 | 6,043,558 | +0.68(+4.81%) |
Jul 02, 2012 | 14.23 | 14.23 | 13.96 | 14.18 | 3,732,445 | -0.02(-0.15%) |
Jun 29, 2012 | 14.34 | 14.44 | 14.04 | 14.20 | 7,055,156 | +0.60(+4.39%) |
Jun 28, 2012 | 13.62 | 13.67 | 13.29 | 13.61 | 7,933,128 | -0.10(-0.73%) |
Jun 27, 2012 | 13.81 | 13.92 | 13.64 | 13.71 | 5,938,483 | +0.00(+0.00%) |
Jun 26, 2012 | 13.75 | 13.89 | 13.58 | 13.71 | 5,057,433 | -0.01(-0.04%) |
Jun 25, 2012 | 13.66 | 13.78 | 13.47 | 13.71 | 4,347,350 | -0.22(-1.59%) |
Jun 22, 2012 | 13.89 | 13.96 | 13.67 | 13.93 | 5,536,892 | +0.29(+2.09%) |
Jun 21, 2012 | 14.57 | 14.67 | 13.63 | 13.65 | 8,770,438 | -1.04(-7.09%) |
Jun 20, 2012 | 15.01 | 15.08 | 14.51 | 14.69 | 6,342,292 | -0.27(-1.80%) |
Jun 19, 2012 | 14.76 | 15.09 | 14.72 | 14.96 | 5,952,144 | +0.34(+2.35%) |
Jun 18, 2012 | 14.16 | 14.90 | 14.09 | 14.62 | 9,164,024 | +0.29(+2.03%) |
Jun 15, 2012 | 14.21 | 14.35 | 14.11 | 14.33 | 3,992,737 | +0.23(+1.61%) |
Jun 14, 2012 | 14.02 | 14.15 | 13.94 | 14.10 | 4,717,844 | +0.14(+1.02%) |
Jun 13, 2012 | 14.09 | 14.33 | 13.89 | 13.96 | 5,901,199 | -0.18(-1.25%) |
Jun 12, 2012 | 14.23 | 14.31 | 14.06 | 14.13 | 6,220,640 | +0.07(+0.48%) |
Jun 11, 2012 | 14.63 | 14.65 | 14.05 | 14.06 | 5,596,395 | -0.31(-2.19%) |
Jun 08, 2012 | 14.35 | 14.48 | 14.20 | 14.38 | 7,132,224 | -0.30(-2.07%) |
Jun 07, 2012 | 15.40 | 15.57 | 14.67 | 14.68 | 9,471,973 | -0.35(-2.34%) |
Jun 06, 2012 | 15.01 | 15.29 | 14.83 | 15.03 | 8,465,294 | +0.34(+2.32%) |
Jun 05, 2012 | 14.41 | 14.88 | 14.41 | 14.69 | 5,611,831 | +0.23(+1.56%) |
Jun 04, 2012 | 14.45 | 14.53 | 14.08 | 14.47 | 5,329,302 | +0.07(+0.51%) |