Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.30 | 17.42 | 17.16 | 17.34 | 4,347,894 | -0.06(-0.32%) |
Sep 27, 2012 | 17.32 | 17.53 | 17.23 | 17.40 | 3,241,946 | +0.11(+0.61%) |
Sep 26, 2012 | 17.26 | 17.45 | 17.08 | 17.29 | 5,908,100 | -0.28(-1.59%) |
Sep 25, 2012 | 18.02 | 18.02 | 17.53 | 17.57 | 5,970,783 | -0.38(-2.10%) |
Sep 24, 2012 | 17.93 | 18.02 | 17.82 | 17.95 | 3,455,858 | -0.03(-0.14%) |
Sep 21, 2012 | 18.20 | 18.28 | 17.96 | 17.97 | 7,168,398 | -0.21(-1.13%) |
Sep 20, 2012 | 18.16 | 18.23 | 17.95 | 18.18 | 4,750,667 | -0.14(-0.77%) |
Sep 19, 2012 | 18.28 | 18.41 | 18.17 | 18.32 | 5,633,269 | +0.06(+0.36%) |
Sep 18, 2012 | 18.41 | 18.46 | 18.18 | 18.25 | 4,376,398 | -0.19(-1.06%) |
Sep 17, 2012 | 18.61 | 18.63 | 18.37 | 18.45 | 3,900,074 | -0.20(-1.09%) |
Sep 14, 2012 | 18.14 | 18.80 | 18.07 | 18.65 | 8,236,645 | +0.53(+2.94%) |
Sep 13, 2012 | 17.95 | 18.38 | 17.60 | 18.12 | 5,871,424 | +0.16(+0.92%) |
Sep 12, 2012 | 17.60 | 18.13 | 17.58 | 17.95 | 8,550,478 | -0.12(-0.65%) |
Sep 11, 2012 | 17.94 | 18.15 | 17.94 | 18.07 | 3,619,301 | +0.08(+0.43%) |
Sep 10, 2012 | 18.06 | 18.15 | 17.84 | 17.99 | 2,801,919 | -0.08(-0.43%) |
Sep 07, 2012 | 17.92 | 18.19 | 17.86 | 18.07 | 4,000,042 | +0.30(+1.71%) |
Sep 06, 2012 | 17.17 | 17.77 | 17.16 | 17.77 | 5,526,648 | +0.78(+4.56%) |
Sep 05, 2012 | 17.03 | 17.27 | 16.88 | 16.99 | 5,010,299 | +0.03(+0.18%) |
Sep 04, 2012 | 17.24 | 17.31 | 16.79 | 16.96 | 4,211,771 | -0.33(-1.90%) |
Aug 31, 2012 | 17.19 | 17.44 | 17.07 | 17.29 | 3,415,281 | +0.23(+1.35%) |
Aug 30, 2012 | 17.08 | 17.16 | 16.99 | 17.06 | 2,371,213 | -0.13(-0.78%) |
Aug 29, 2012 | 17.14 | 17.26 | 17.04 | 17.20 | 1,946,890 | -0.07(-0.38%) |
Aug 27, 2012 | 17.47 | 17.52 | 17.22 | 17.26 | 2,255,148 | -0.19(-1.07%) |
Aug 24, 2012 | 17.33 | 17.69 | 17.27 | 17.45 | 4,119,377 | +0.10(+0.60%) |
Aug 23, 2012 | 17.51 | 17.71 | 17.32 | 17.34 | 4,979,738 | -0.21(-1.21%) |
Aug 22, 2012 | 17.82 | 17.85 | 17.47 | 17.56 | 3,526,206 | -0.28(-1.58%) |
Aug 21, 2012 | 17.85 | 18.12 | 17.75 | 17.84 | 2,796,706 | -0.03(-0.17%) |
Aug 20, 2012 | 18.02 | 18.05 | 17.81 | 17.87 | 4,729,889 | -0.28(-1.53%) |
Aug 17, 2012 | 18.15 | 18.17 | 17.93 | 18.15 | 3,638,543 | +0.07(+0.38%) |
Aug 16, 2012 | 17.87 | 18.17 | 17.86 | 18.08 | 3,855,661 | +0.27(+1.53%) |
Aug 15, 2012 | 17.62 | 17.88 | 17.60 | 17.80 | 3,342,418 | +0.08(+0.46%) |
Aug 14, 2012 | 17.85 | 17.91 | 17.65 | 17.72 | 2,761,584 | -0.06(-0.32%) |
Aug 13, 2012 | 17.74 | 17.81 | 17.52 | 17.78 | 3,619,659 | -0.05(-0.27%) |
Aug 10, 2012 | 17.52 | 17.82 | 17.40 | 17.82 | 3,425,108 | +0.23(+1.30%) |
Aug 09, 2012 | 17.41 | 17.70 | 17.41 | 17.60 | 4,426,417 | +0.12(+0.67%) |
Aug 08, 2012 | 17.46 | 17.54 | 17.27 | 17.48 | 3,647,618 | +0.00(+0.00%) |
Aug 07, 2012 | 17.38 | 17.64 | 17.32 | 17.48 | 3,654,473 | +0.22(+1.25%) |
Aug 06, 2012 | 17.23 | 17.45 | 17.20 | 17.26 | 2,833,153 | +0.14(+0.81%) |
Aug 03, 2012 | 16.98 | 17.31 | 16.91 | 17.13 | 4,933,656 | +0.50(+2.98%) |
Aug 02, 2012 | 17.09 | 17.16 | 16.24 | 16.63 | 10,027,955 | -0.57(-3.31%) |
Aug 01, 2012 | 17.38 | 17.51 | 17.18 | 17.20 | 3,615,085 | -0.05(-0.30%) |
Jul 31, 2012 | 17.46 | 17.51 | 17.18 | 17.25 | 5,141,250 | -0.19(-1.09%) |
Jul 30, 2012 | 17.59 | 17.68 | 17.34 | 17.44 | 4,330,417 | -0.15(-0.86%) |
Jul 27, 2012 | 16.98 | 17.70 | 16.88 | 17.59 | 8,709,762 | +0.93(+5.60%) |
Jul 26, 2012 | 16.54 | 16.76 | 16.43 | 16.66 | 5,704,801 | +0.41(+2.53%) |
Jul 25, 2012 | 16.45 | 16.73 | 16.18 | 16.25 | 7,478,137 | -0.13(-0.79%) |
Jul 24, 2012 | 17.03 | 17.56 | 16.22 | 16.38 | 12,805,074 | +0.09(+0.56%) |
Jul 23, 2012 | 15.68 | 16.38 | 15.28 | 16.29 | 8,626,651 | +0.24(+1.48%) |
Jul 20, 2012 | 16.21 | 16.31 | 15.97 | 16.05 | 5,200,188 | -0.23(-1.39%) |
Jul 19, 2012 | 16.25 | 16.47 | 16.17 | 16.27 | 4,453,636 | +0.06(+0.36%) |
Jul 18, 2012 | 15.64 | 16.38 | 15.62 | 16.22 | 5,183,187 | +0.44(+2.82%) |
Jul 17, 2012 | 15.71 | 15.91 | 15.46 | 15.77 | 5,524,440 | -0.05(-0.33%) |
Jul 16, 2012 | 15.97 | 16.03 | 15.71 | 15.82 | 3,161,176 | -0.22(-1.40%) |
Jul 13, 2012 | 15.59 | 16.12 | 15.58 | 16.05 | 6,595,754 | +0.47(+3.05%) |
Jul 12, 2012 | 15.37 | 15.68 | 15.18 | 15.57 | 8,557,564 | +0.09(+0.59%) |
Jul 11, 2012 | 15.60 | 15.67 | 15.41 | 15.48 | 10,776,327 | -0.16(-1.02%) |
Jul 10, 2012 | 16.30 | 16.48 | 15.44 | 15.64 | 15,713,622 | -0.49(-3.02%) |
Jul 09, 2012 | 16.24 | 16.38 | 16.00 | 16.13 | 3,735,159 | -0.15(-0.93%) |
Jul 06, 2012 | 16.40 | 16.46 | 16.04 | 16.28 | 4,212,641 | -0.26(-1.59%) |
Jul 05, 2012 | 16.61 | 16.74 | 16.35 | 16.54 | 4,861,396 | -0.19(-1.13%) |
Jul 03, 2012 | 16.52 | 16.73 | 16.47 | 16.73 | 2,842,810 | +0.22(+1.31%) |