Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.23 | 18.55 | 18.16 | 18.48 | 11,032,584 | +0.34(+1.85%) |
Aug 30, 2012 | 17.66 | 18.21 | 17.55 | 18.15 | 7,877,292 | +0.39(+2.19%) |
Aug 29, 2012 | 17.83 | 17.94 | 17.73 | 17.76 | 4,456,466 | +0.04(+0.24%) |
Aug 27, 2012 | 17.50 | 18.04 | 17.49 | 17.72 | 8,057,129 | +0.30(+1.74%) |
Aug 24, 2012 | 17.44 | 17.48 | 17.16 | 17.41 | 4,850,532 | -0.10(-0.59%) |
Aug 23, 2012 | 17.54 | 17.59 | 17.34 | 17.52 | 3,859,721 | -0.07(-0.43%) |
Aug 22, 2012 | 17.48 | 17.63 | 17.19 | 17.59 | 5,580,197 | +0.12(+0.67%) |
Aug 21, 2012 | 17.75 | 17.92 | 17.42 | 17.47 | 7,979,663 | -0.22(-1.27%) |
Aug 20, 2012 | 17.62 | 17.82 | 17.52 | 17.70 | 7,151,777 | +0.11(+0.61%) |
Aug 17, 2012 | 17.77 | 17.91 | 17.51 | 17.59 | 9,463,283 | -0.16(-0.93%) |
Aug 16, 2012 | 17.74 | 17.87 | 17.57 | 17.75 | 8,530,361 | -0.00(-0.02%) |
Aug 15, 2012 | 17.56 | 17.80 | 17.38 | 17.76 | 7,264,681 | +0.21(+1.20%) |
Aug 14, 2012 | 17.71 | 17.71 | 17.40 | 17.55 | 6,107,584 | -0.15(-0.87%) |
Aug 13, 2012 | 17.70 | 17.79 | 17.44 | 17.70 | 6,796,544 | +0.00(+0.00%) |
Aug 10, 2012 | 17.26 | 17.72 | 17.13 | 17.70 | 8,020,977 | +0.28(+1.58%) |
Aug 09, 2012 | 17.68 | 17.68 | 17.41 | 17.43 | 7,976,955 | -0.24(-1.37%) |
Aug 08, 2012 | 17.84 | 17.86 | 17.40 | 17.67 | 8,162,100 | -0.35(-1.92%) |
Aug 07, 2012 | 17.75 | 18.14 | 17.68 | 18.02 | 9,765,322 | +0.39(+2.21%) |
Aug 06, 2012 | 17.70 | 17.74 | 17.45 | 17.63 | 5,890,263 | -0.01(-0.08%) |
Aug 03, 2012 | 17.47 | 17.74 | 17.25 | 17.64 | 10,122,319 | +0.50(+2.90%) |
Aug 02, 2012 | 16.52 | 17.21 | 16.52 | 17.14 | 12,912,312 | +0.43(+2.56%) |
Aug 01, 2012 | 17.00 | 17.08 | 15.84 | 16.72 | 26,319,732 | -0.18(-1.06%) |
Jul 31, 2012 | 16.93 | 17.46 | 16.71 | 16.89 | 13,294,247 | -0.06(-0.36%) |
Jul 30, 2012 | 16.73 | 17.12 | 16.50 | 16.95 | 7,497,208 | +0.15(+0.91%) |
Jul 27, 2012 | 16.35 | 16.82 | 16.35 | 16.80 | 7,118,529 | +0.44(+2.66%) |
Jul 26, 2012 | 16.18 | 16.49 | 16.10 | 16.37 | 7,195,636 | +0.47(+2.94%) |
Jul 25, 2012 | 15.97 | 16.02 | 15.77 | 15.90 | 6,590,896 | +0.03(+0.16%) |
Jul 24, 2012 | 16.31 | 16.38 | 15.58 | 15.87 | 10,532,532 | -0.51(-3.10%) |
Jul 23, 2012 | 16.02 | 16.46 | 15.93 | 16.38 | 6,658,184 | +0.11(+0.66%) |
Jul 20, 2012 | 16.20 | 16.33 | 16.09 | 16.27 | 4,722,036 | +0.02(+0.11%) |
Jul 19, 2012 | 16.77 | 16.96 | 16.19 | 16.25 | 11,134,647 | -0.47(-2.82%) |
Jul 18, 2012 | 16.17 | 16.84 | 16.17 | 16.73 | 9,429,439 | +0.49(+3.04%) |
Jul 17, 2012 | 16.08 | 16.30 | 15.91 | 16.23 | 9,672,837 | +0.21(+1.34%) |
Jul 16, 2012 | 15.99 | 16.05 | 15.81 | 16.02 | 7,611,965 | -0.04(-0.22%) |
Jul 13, 2012 | 15.60 | 16.08 | 15.52 | 16.05 | 12,105,350 | +0.54(+3.50%) |
Jul 12, 2012 | 15.46 | 15.63 | 15.22 | 15.51 | 13,095,979 | -0.34(-2.14%) |
Jul 11, 2012 | 15.75 | 16.06 | 15.57 | 15.85 | 9,924,829 | +0.14(+0.89%) |
Jul 10, 2012 | 15.95 | 16.07 | 15.65 | 15.71 | 7,559,160 | -0.14(-0.90%) |
Jul 09, 2012 | 15.91 | 15.91 | 15.70 | 15.85 | 7,823,163 | -0.04(-0.27%) |
Jul 06, 2012 | 15.61 | 15.91 | 15.48 | 15.90 | 6,597,680 | +0.11(+0.70%) |
Jul 05, 2012 | 16.07 | 16.11 | 15.76 | 15.79 | 11,747,029 | -0.41(-2.56%) |
Jul 03, 2012 | 16.56 | 16.56 | 16.07 | 16.20 | 10,413,214 | -0.25(-1.54%) |
Jul 02, 2012 | 16.29 | 16.62 | 16.03 | 16.45 | 10,346,197 | +0.41(+2.56%) |
Jun 29, 2012 | 16.04 | 16.20 | 15.73 | 16.04 | 15,390,084 | +0.26(+1.65%) |
Jun 28, 2012 | 15.09 | 15.80 | 15.02 | 15.78 | 12,083,788 | +0.60(+3.93%) |
Jun 27, 2012 | 15.27 | 15.30 | 14.98 | 15.19 | 7,931,276 | -0.01(-0.07%) |
Jun 26, 2012 | 14.77 | 15.29 | 14.76 | 15.20 | 10,237,818 | +0.43(+2.93%) |
Jun 25, 2012 | 14.81 | 14.81 | 14.40 | 14.77 | 7,855,238 | -0.16(-1.08%) |
Jun 22, 2012 | 14.90 | 14.97 | 14.60 | 14.93 | 18,733,340 | +0.16(+1.11%) |
Jun 21, 2012 | 15.32 | 15.35 | 14.69 | 14.76 | 11,777,214 | -0.53(-3.44%) |
Jun 20, 2012 | 14.89 | 15.30 | 14.79 | 15.29 | 19,444,044 | +0.69(+4.72%) |
Jun 19, 2012 | 14.35 | 14.71 | 14.20 | 14.60 | 10,868,245 | +0.37(+2.58%) |
Jun 18, 2012 | 14.25 | 14.29 | 13.95 | 14.23 | 9,980,148 | -0.11(-0.77%) |
Jun 15, 2012 | 13.92 | 14.35 | 13.92 | 14.34 | 11,215,613 | +0.27(+1.90%) |
Jun 14, 2012 | 13.88 | 14.16 | 13.82 | 14.07 | 5,522,433 | +0.23(+1.65%) |
Jun 13, 2012 | 13.86 | 13.92 | 13.68 | 13.84 | 8,036,875 | -0.11(-0.79%) |
Jun 12, 2012 | 13.53 | 14.04 | 13.53 | 13.95 | 11,878,683 | +0.43(+3.14%) |
Jun 11, 2012 | 13.54 | 13.70 | 13.34 | 13.53 | 9,064,233 | +0.19(+1.39%) |
Jun 08, 2012 | 13.19 | 13.36 | 13.08 | 13.34 | 6,357,666 | +0.04(+0.32%) |
Jun 07, 2012 | 13.25 | 13.59 | 13.14 | 13.30 | 11,110,826 | +0.33(+2.53%) |
Jun 06, 2012 | 12.72 | 13.24 | 12.69 | 12.97 | 8,304,103 | +0.40(+3.18%) |
Jun 05, 2012 | 12.24 | 12.63 | 12.24 | 12.57 | 7,508,427 | +0.33(+2.68%) |
Jun 04, 2012 | 12.58 | 12.67 | 12.02 | 12.24 | 8,701,149 | -0.34(-2.72%) |