Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.46 | 17.54 | 17.24 | 17.27 | 11,348,644 | -0.33(-1.85%) |
Sep 27, 2012 | 17.97 | 17.99 | 17.57 | 17.60 | 8,988,870 | -0.16(-0.90%) |
Sep 26, 2012 | 17.65 | 18.01 | 17.35 | 17.76 | 10,972,747 | -0.10(-0.55%) |
Sep 25, 2012 | 18.54 | 18.60 | 17.67 | 17.85 | 13,596,809 | -0.64(-3.45%) |
Sep 24, 2012 | 18.61 | 18.73 | 18.31 | 18.49 | 7,494,839 | -0.33(-1.77%) |
Sep 21, 2012 | 18.63 | 18.89 | 18.60 | 18.83 | 16,096,488 | +0.29(+1.56%) |
Sep 20, 2012 | 18.48 | 18.63 | 18.15 | 18.54 | 9,765,443 | -0.25(-1.33%) |
Sep 19, 2012 | 18.49 | 19.09 | 18.46 | 18.79 | 21,121,948 | +0.24(+1.31%) |
Sep 18, 2012 | 18.44 | 18.56 | 18.23 | 18.54 | 14,897,685 | +0.48(+2.65%) |
Sep 17, 2012 | 18.16 | 18.18 | 18.01 | 18.07 | 8,033,995 | -0.26(-1.41%) |
Sep 14, 2012 | 17.98 | 18.47 | 17.94 | 18.32 | 15,653,194 | +0.46(+2.59%) |
Sep 13, 2012 | 17.50 | 17.98 | 17.32 | 17.86 | 12,488,488 | +0.30(+1.73%) |
Sep 12, 2012 | 17.57 | 17.71 | 17.50 | 17.56 | 6,851,582 | +0.12(+0.70%) |
Sep 11, 2012 | 17.44 | 17.65 | 17.37 | 17.44 | 7,169,776 | -0.01(-0.04%) |
Sep 10, 2012 | 17.67 | 17.78 | 17.41 | 17.44 | 10,745,398 | -0.30(-1.67%) |
Sep 07, 2012 | 17.12 | 17.78 | 17.11 | 17.74 | 17,005,452 | +0.70(+4.10%) |
Sep 06, 2012 | 16.54 | 17.25 | 16.51 | 17.04 | 16,447,506 | +0.52(+3.17%) |
Sep 05, 2012 | 16.11 | 16.52 | 15.96 | 16.52 | 10,450,053 | +0.34(+2.11%) |
Sep 04, 2012 | 16.13 | 16.32 | 15.96 | 16.18 | 9,886,913 | -0.03(-0.19%) |
Aug 31, 2012 | 16.17 | 16.31 | 16.02 | 16.21 | 7,675,102 | +0.18(+1.14%) |
Aug 30, 2012 | 16.13 | 16.14 | 15.96 | 16.02 | 5,115,039 | -0.14(-0.89%) |
Aug 29, 2012 | 15.87 | 16.43 | 15.83 | 16.17 | 12,679,558 | +0.06(+0.38%) |
Aug 27, 2012 | 16.09 | 16.22 | 15.94 | 16.11 | 8,189,144 | +0.03(+0.19%) |
Aug 24, 2012 | 16.10 | 16.21 | 15.99 | 16.08 | 7,170,694 | -0.12(-0.75%) |
Aug 23, 2012 | 16.40 | 16.40 | 16.11 | 16.20 | 11,804,159 | -0.30(-1.79%) |
Aug 22, 2012 | 16.38 | 16.51 | 16.05 | 16.50 | 9,459,265 | +0.08(+0.46%) |
Aug 21, 2012 | 16.66 | 16.75 | 16.34 | 16.42 | 8,622,316 | -0.18(-1.10%) |
Aug 20, 2012 | 16.51 | 16.72 | 16.44 | 16.60 | 8,715,312 | -0.11(-0.64%) |
Aug 17, 2012 | 16.19 | 16.81 | 16.20 | 16.71 | 23,649,610 | +0.52(+3.19%) |
Aug 16, 2012 | 15.27 | 16.29 | 15.27 | 16.19 | 18,979,790 | +0.90(+5.91%) |
Aug 15, 2012 | 15.34 | 15.46 | 15.17 | 15.29 | 8,560,936 | -0.05(-0.35%) |
Aug 14, 2012 | 15.66 | 15.78 | 15.26 | 15.34 | 10,117,922 | -0.20(-1.27%) |
Aug 13, 2012 | 15.58 | 15.79 | 15.46 | 15.54 | 5,304,833 | -0.05(-0.34%) |
Aug 10, 2012 | 15.58 | 15.71 | 15.42 | 15.59 | 5,142,204 | -0.08(-0.53%) |
Aug 09, 2012 | 15.46 | 15.80 | 15.34 | 15.68 | 8,762,213 | +0.21(+1.33%) |
Aug 08, 2012 | 15.29 | 15.52 | 15.22 | 15.47 | 6,194,917 | -0.03(-0.20%) |
Aug 07, 2012 | 15.12 | 15.58 | 15.12 | 15.50 | 12,616,533 | +0.43(+2.87%) |
Aug 06, 2012 | 15.22 | 15.26 | 15.00 | 15.07 | 8,175,248 | -0.14(-0.95%) |
Aug 03, 2012 | 14.62 | 15.26 | 14.61 | 15.21 | 12,376,460 | +0.68(+4.70%) |
Aug 02, 2012 | 14.87 | 15.23 | 14.37 | 14.53 | 14,334,182 | -0.39(-2.64%) |
Aug 01, 2012 | 15.01 | 15.62 | 14.75 | 14.92 | 19,538,916 | -0.04(-0.25%) |
Jul 31, 2012 | 14.77 | 15.01 | 14.70 | 14.96 | 7,387,764 | +0.27(+1.81%) |
Jul 30, 2012 | 14.84 | 14.92 | 14.65 | 14.70 | 5,558,171 | -0.24(-1.58%) |
Jul 27, 2012 | 14.53 | 14.95 | 14.48 | 14.93 | 8,963,784 | +0.43(+2.93%) |
Jul 26, 2012 | 14.44 | 14.54 | 14.23 | 14.51 | 7,246,966 | +0.24(+1.65%) |
Jul 25, 2012 | 14.50 | 14.52 | 14.21 | 14.27 | 8,927,808 | -0.17(-1.16%) |
Jul 24, 2012 | 14.61 | 14.71 | 14.31 | 14.44 | 10,805,026 | -0.21(-1.45%) |
Jul 23, 2012 | 14.49 | 14.70 | 14.31 | 14.65 | 11,546,085 | -0.05(-0.31%) |
Jul 20, 2012 | 15.20 | 15.30 | 14.67 | 14.70 | 11,594,068 | -0.59(-3.87%) |
Jul 19, 2012 | 15.27 | 15.44 | 15.23 | 15.29 | 9,030,986 | +0.05(+0.35%) |
Jul 18, 2012 | 14.89 | 15.34 | 14.86 | 15.23 | 11,553,729 | +0.36(+2.40%) |
Jul 17, 2012 | 14.84 | 14.88 | 14.65 | 14.88 | 10,474,468 | +0.17(+1.14%) |
Jul 16, 2012 | 14.78 | 14.84 | 14.60 | 14.71 | 11,943,741 | -0.18(-1.22%) |
Jul 13, 2012 | 14.67 | 14.96 | 14.63 | 14.89 | 9,801,909 | +0.22(+1.50%) |
Jul 12, 2012 | 14.89 | 15.01 | 14.59 | 14.67 | 18,479,108 | -0.43(-2.86%) |
Jul 11, 2012 | 14.99 | 15.19 | 14.88 | 15.11 | 8,784,654 | +0.08(+0.50%) |
Jul 10, 2012 | 15.37 | 15.55 | 14.98 | 15.03 | 12,920,141 | -0.32(-2.08%) |
Jul 09, 2012 | 15.34 | 15.49 | 15.22 | 15.35 | 7,272,104 | -0.07(-0.44%) |
Jul 06, 2012 | 15.45 | 15.64 | 15.22 | 15.42 | 8,579,941 | -0.17(-1.12%) |
Jul 05, 2012 | 15.75 | 16.10 | 15.59 | 15.59 | 10,637,701 | -0.10(-0.63%) |
Jul 03, 2012 | 15.03 | 16.03 | 14.93 | 15.69 | 14,120,454 | +0.84(+5.62%) |