Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.42 | 19.52 | 19.22 | 19.50 | 6,646,555 | +0.02(+0.11%) |
Sep 27, 2012 | 18.92 | 19.48 | 18.84 | 19.48 | 6,078,995 | +0.55(+2.89%) |
Sep 26, 2012 | 19.12 | 19.29 | 18.57 | 18.93 | 9,749,777 | -0.23(-1.21%) |
Sep 25, 2012 | 19.22 | 19.47 | 19.15 | 19.16 | 10,044,637 | +0.07(+0.37%) |
Sep 24, 2012 | 19.12 | 19.28 | 19.00 | 19.09 | 5,055,162 | -0.10(-0.50%) |
Sep 21, 2012 | 19.16 | 19.33 | 19.08 | 19.19 | 9,189,719 | +0.12(+0.66%) |
Sep 20, 2012 | 18.91 | 19.15 | 18.71 | 19.06 | 7,345,989 | +0.06(+0.30%) |
Sep 19, 2012 | 18.57 | 19.11 | 18.57 | 19.01 | 10,460,820 | +0.41(+2.19%) |
Sep 18, 2012 | 18.60 | 18.89 | 18.12 | 18.60 | 18,226,716 | -0.56(-2.93%) |
Sep 17, 2012 | 19.70 | 19.70 | 18.90 | 19.16 | 10,196,065 | -0.70(-3.54%) |
Sep 14, 2012 | 19.61 | 20.08 | 19.56 | 19.86 | 9,029,909 | +0.34(+1.72%) |
Sep 13, 2012 | 19.15 | 19.58 | 18.87 | 19.53 | 8,252,002 | +0.43(+2.22%) |
Sep 12, 2012 | 19.16 | 19.39 | 19.09 | 19.10 | 9,020,046 | +0.05(+0.24%) |
Sep 11, 2012 | 18.75 | 19.11 | 18.74 | 19.06 | 7,714,233 | +0.35(+1.89%) |
Sep 10, 2012 | 18.54 | 18.79 | 18.54 | 18.70 | 5,057,872 | +0.17(+0.91%) |
Sep 07, 2012 | 18.28 | 18.57 | 18.22 | 18.54 | 5,197,677 | +0.35(+1.91%) |
Sep 06, 2012 | 18.12 | 18.44 | 18.04 | 18.19 | 7,606,371 | +0.21(+1.19%) |
Sep 05, 2012 | 18.13 | 18.16 | 17.94 | 17.97 | 7,282,337 | -0.17(-0.93%) |
Sep 04, 2012 | 18.48 | 18.49 | 17.96 | 18.14 | 7,263,603 | -0.34(-1.85%) |
Aug 31, 2012 | 18.23 | 18.55 | 18.16 | 18.49 | 11,031,253 | +0.34(+1.85%) |
Aug 30, 2012 | 17.66 | 18.21 | 17.56 | 18.15 | 7,876,342 | +0.39(+2.19%) |
Aug 29, 2012 | 17.83 | 17.94 | 17.73 | 17.76 | 4,455,928 | +0.04(+0.24%) |
Aug 27, 2012 | 17.51 | 18.04 | 17.49 | 17.72 | 8,056,157 | +0.30(+1.74%) |
Aug 24, 2012 | 17.45 | 17.48 | 17.16 | 17.41 | 4,849,947 | -0.10(-0.59%) |
Aug 23, 2012 | 17.54 | 17.59 | 17.34 | 17.52 | 3,859,255 | -0.08(-0.43%) |
Aug 22, 2012 | 17.48 | 17.64 | 17.20 | 17.59 | 5,579,524 | +0.12(+0.67%) |
Aug 21, 2012 | 17.76 | 17.92 | 17.42 | 17.47 | 7,978,700 | -0.23(-1.27%) |
Aug 20, 2012 | 17.62 | 17.82 | 17.52 | 17.70 | 7,150,914 | +0.11(+0.61%) |
Aug 17, 2012 | 17.77 | 17.91 | 17.51 | 17.59 | 9,462,141 | -0.16(-0.93%) |
Aug 16, 2012 | 17.74 | 17.87 | 17.57 | 17.76 | 8,529,332 | -0.00(-0.02%) |
Aug 15, 2012 | 17.56 | 17.80 | 17.38 | 17.76 | 7,263,804 | +0.21(+1.20%) |
Aug 14, 2012 | 17.71 | 17.71 | 17.41 | 17.55 | 6,106,847 | -0.15(-0.87%) |
Aug 13, 2012 | 17.70 | 17.79 | 17.44 | 17.70 | 6,795,724 | +0.00(+0.00%) |
Aug 10, 2012 | 17.26 | 17.72 | 17.13 | 17.70 | 8,020,009 | +0.27(+1.58%) |
Aug 09, 2012 | 17.68 | 17.68 | 17.41 | 17.43 | 7,975,993 | -0.24(-1.37%) |
Aug 08, 2012 | 17.84 | 17.86 | 17.41 | 17.67 | 8,161,116 | -0.35(-1.92%) |
Aug 07, 2012 | 17.75 | 18.14 | 17.68 | 18.02 | 9,764,144 | +0.39(+2.21%) |
Aug 06, 2012 | 17.71 | 17.74 | 17.45 | 17.63 | 5,889,552 | -0.01(-0.08%) |
Aug 03, 2012 | 17.47 | 17.74 | 17.25 | 17.64 | 10,121,097 | +0.50(+2.90%) |
Aug 02, 2012 | 16.52 | 17.21 | 16.52 | 17.15 | 12,910,754 | +0.43(+2.56%) |
Aug 01, 2012 | 17.01 | 17.08 | 15.85 | 16.72 | 26,316,556 | -0.18(-1.06%) |
Jul 31, 2012 | 16.93 | 17.46 | 16.71 | 16.90 | 13,292,643 | -0.06(-0.36%) |
Jul 30, 2012 | 16.73 | 17.12 | 16.50 | 16.96 | 7,496,303 | +0.15(+0.91%) |
Jul 27, 2012 | 16.35 | 16.82 | 16.35 | 16.80 | 7,117,670 | +0.44(+2.66%) |
Jul 26, 2012 | 16.18 | 16.49 | 16.10 | 16.37 | 7,194,768 | +0.47(+2.94%) |
Jul 25, 2012 | 15.97 | 16.02 | 15.77 | 15.90 | 6,590,100 | +0.03(+0.16%) |
Jul 24, 2012 | 16.31 | 16.38 | 15.58 | 15.87 | 10,531,261 | -0.51(-3.10%) |
Jul 23, 2012 | 16.02 | 16.46 | 15.93 | 16.38 | 6,657,381 | +0.11(+0.66%) |
Jul 20, 2012 | 16.21 | 16.34 | 16.10 | 16.27 | 4,721,467 | +0.02(+0.11%) |
Jul 19, 2012 | 16.77 | 16.96 | 16.20 | 16.26 | 11,133,303 | -0.47(-2.82%) |
Jul 18, 2012 | 16.17 | 16.84 | 16.17 | 16.73 | 9,428,301 | +0.49(+3.04%) |
Jul 17, 2012 | 16.08 | 16.30 | 15.91 | 16.23 | 9,671,670 | +0.21(+1.34%) |
Jul 16, 2012 | 15.99 | 16.06 | 15.81 | 16.02 | 7,611,046 | -0.04(-0.22%) |
Jul 13, 2012 | 15.60 | 16.09 | 15.52 | 16.06 | 12,103,889 | +0.54(+3.50%) |
Jul 12, 2012 | 15.46 | 15.63 | 15.22 | 15.51 | 13,094,399 | -0.34(-2.14%) |
Jul 11, 2012 | 15.76 | 16.06 | 15.57 | 15.85 | 9,923,632 | +0.14(+0.89%) |
Jul 10, 2012 | 15.95 | 16.07 | 15.65 | 15.71 | 7,558,248 | -0.14(-0.90%) |
Jul 09, 2012 | 15.91 | 15.91 | 15.71 | 15.86 | 7,822,219 | -0.04(-0.27%) |
Jul 06, 2012 | 15.61 | 15.91 | 15.48 | 15.90 | 6,596,884 | +0.11(+0.70%) |
Jul 05, 2012 | 16.07 | 16.11 | 15.76 | 15.79 | 11,745,611 | -0.41(-2.56%) |
Jul 03, 2012 | 16.56 | 16.56 | 16.07 | 16.20 | 10,411,958 | -0.25(-1.54%) |