Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.17 | 16.30 | 16.02 | 16.20 | 7,675,896 | +0.18(+1.14%) |
Aug 30, 2012 | 16.13 | 16.14 | 15.95 | 16.02 | 5,115,568 | -0.14(-0.89%) |
Aug 29, 2012 | 15.86 | 16.43 | 15.83 | 16.17 | 12,680,870 | +0.06(+0.38%) |
Aug 27, 2012 | 16.09 | 16.22 | 15.94 | 16.11 | 8,189,992 | +0.03(+0.19%) |
Aug 24, 2012 | 16.10 | 16.21 | 15.99 | 16.08 | 7,171,436 | -0.12(-0.75%) |
Aug 23, 2012 | 16.40 | 16.40 | 16.11 | 16.20 | 11,805,381 | -0.30(-1.79%) |
Aug 22, 2012 | 16.38 | 16.51 | 16.05 | 16.49 | 9,460,244 | +0.08(+0.46%) |
Aug 21, 2012 | 16.66 | 16.75 | 16.33 | 16.42 | 8,623,209 | -0.18(-1.10%) |
Aug 20, 2012 | 16.51 | 16.71 | 16.44 | 16.60 | 8,716,215 | -0.11(-0.64%) |
Aug 17, 2012 | 16.19 | 16.80 | 16.20 | 16.71 | 23,652,058 | +0.52(+3.19%) |
Aug 16, 2012 | 15.27 | 16.29 | 15.27 | 16.19 | 18,981,754 | +0.90(+5.91%) |
Aug 15, 2012 | 15.34 | 15.45 | 15.17 | 15.29 | 8,561,822 | -0.05(-0.35%) |
Aug 14, 2012 | 15.66 | 15.78 | 15.26 | 15.34 | 10,118,969 | -0.20(-1.27%) |
Aug 13, 2012 | 15.57 | 15.79 | 15.45 | 15.54 | 5,305,382 | -0.05(-0.34%) |
Aug 10, 2012 | 15.57 | 15.71 | 15.42 | 15.59 | 5,142,736 | -0.08(-0.53%) |
Aug 09, 2012 | 15.46 | 15.80 | 15.34 | 15.67 | 8,763,120 | +0.21(+1.33%) |
Aug 08, 2012 | 15.29 | 15.52 | 15.22 | 15.47 | 6,195,558 | -0.03(-0.20%) |
Aug 07, 2012 | 15.12 | 15.57 | 15.12 | 15.50 | 12,617,838 | +0.43(+2.87%) |
Aug 06, 2012 | 15.22 | 15.26 | 15.00 | 15.07 | 8,176,094 | -0.14(-0.95%) |
Aug 03, 2012 | 14.62 | 15.26 | 14.61 | 15.21 | 12,377,741 | +0.68(+4.70%) |
Aug 02, 2012 | 14.87 | 15.23 | 14.37 | 14.53 | 14,335,666 | -0.39(-2.64%) |
Aug 01, 2012 | 15.01 | 15.62 | 14.75 | 14.92 | 19,540,938 | -0.04(-0.25%) |
Jul 31, 2012 | 14.77 | 15.01 | 14.70 | 14.96 | 7,388,529 | +0.27(+1.81%) |
Jul 30, 2012 | 14.84 | 14.91 | 14.65 | 14.69 | 5,558,746 | -0.24(-1.58%) |
Jul 27, 2012 | 14.53 | 14.95 | 14.47 | 14.93 | 8,964,711 | +0.43(+2.93%) |
Jul 26, 2012 | 14.44 | 14.54 | 14.23 | 14.50 | 7,247,716 | +0.24(+1.65%) |
Jul 25, 2012 | 14.50 | 14.52 | 14.21 | 14.27 | 8,928,732 | -0.17(-1.16%) |
Jul 24, 2012 | 14.61 | 14.71 | 14.31 | 14.44 | 10,806,145 | -0.21(-1.45%) |
Jul 23, 2012 | 14.49 | 14.69 | 14.31 | 14.65 | 11,547,280 | -0.05(-0.31%) |
Jul 20, 2012 | 15.20 | 15.30 | 14.67 | 14.69 | 11,595,268 | -0.59(-3.87%) |
Jul 19, 2012 | 15.27 | 15.44 | 15.23 | 15.29 | 9,031,921 | +0.05(+0.35%) |
Jul 18, 2012 | 14.89 | 15.34 | 14.85 | 15.23 | 11,554,925 | +0.36(+2.40%) |
Jul 17, 2012 | 14.84 | 14.88 | 14.65 | 14.88 | 10,475,552 | +0.17(+1.14%) |
Jul 16, 2012 | 14.78 | 14.84 | 14.60 | 14.71 | 11,944,978 | -0.18(-1.22%) |
Jul 13, 2012 | 14.67 | 14.96 | 14.63 | 14.89 | 9,802,923 | +0.22(+1.50%) |
Jul 12, 2012 | 14.88 | 15.01 | 14.59 | 14.67 | 18,481,022 | -0.43(-2.86%) |
Jul 11, 2012 | 14.99 | 15.19 | 14.88 | 15.10 | 8,785,564 | +0.08(+0.51%) |
Jul 10, 2012 | 15.37 | 15.54 | 14.98 | 15.03 | 12,921,478 | -0.32(-2.08%) |
Jul 09, 2012 | 15.34 | 15.48 | 15.22 | 15.35 | 7,272,857 | -0.07(-0.44%) |
Jul 06, 2012 | 15.45 | 15.64 | 15.22 | 15.42 | 8,580,829 | -0.17(-1.12%) |
Jul 05, 2012 | 15.75 | 16.10 | 15.59 | 15.59 | 10,638,802 | -0.10(-0.63%) |
Jul 03, 2012 | 15.03 | 16.03 | 14.93 | 15.69 | 14,121,915 | +0.84(+5.62%) |
Jul 02, 2012 | 14.95 | 14.98 | 14.65 | 14.85 | 8,309,910 | -0.11(-0.76%) |
Jun 29, 2012 | 15.18 | 15.18 | 14.60 | 14.97 | 17,708,726 | -0.08(-0.50%) |
Jun 28, 2012 | 14.91 | 15.12 | 14.79 | 15.04 | 14,782,796 | +0.12(+0.81%) |
Jun 27, 2012 | 15.05 | 15.17 | 14.89 | 14.92 | 10,953,947 | -0.14(-0.96%) |
Jun 26, 2012 | 15.13 | 15.21 | 14.89 | 15.07 | 11,755,954 | -0.05(-0.30%) |
Jun 25, 2012 | 15.42 | 15.48 | 15.11 | 15.11 | 13,020,125 | -0.52(-3.35%) |
Jun 22, 2012 | 15.90 | 15.90 | 15.53 | 15.64 | 9,205,634 | -0.03(-0.19%) |
Jun 21, 2012 | 16.28 | 16.32 | 15.64 | 15.67 | 12,112,298 | -0.64(-3.91%) |
Jun 20, 2012 | 16.53 | 16.56 | 16.15 | 16.30 | 11,316,292 | -0.20(-1.20%) |
Jun 19, 2012 | 16.27 | 16.70 | 16.24 | 16.50 | 10,235,009 | +0.24(+1.45%) |
Jun 18, 2012 | 16.35 | 16.49 | 16.23 | 16.27 | 8,423,991 | -0.24(-1.43%) |
Jun 15, 2012 | 16.52 | 16.55 | 16.26 | 16.50 | 7,528,546 | -0.05(-0.27%) |
Jun 14, 2012 | 16.58 | 16.69 | 16.38 | 16.55 | 5,973,832 | -0.05(-0.32%) |
Jun 13, 2012 | 16.73 | 16.83 | 16.50 | 16.60 | 11,314,671 | -0.23(-1.35%) |
Jun 12, 2012 | 16.64 | 16.85 | 16.46 | 16.83 | 8,036,906 | +0.19(+1.14%) |
Jun 11, 2012 | 16.91 | 16.93 | 16.62 | 16.64 | 7,971,902 | -0.10(-0.59%) |
Jun 08, 2012 | 16.58 | 16.77 | 16.32 | 16.74 | 5,611,283 | +0.15(+0.92%) |
Jun 07, 2012 | 16.78 | 16.99 | 16.52 | 16.58 | 7,838,736 | +0.02(+0.09%) |
Jun 06, 2012 | 16.27 | 16.65 | 16.20 | 16.57 | 8,066,514 | +0.44(+2.73%) |
Jun 05, 2012 | 15.92 | 16.30 | 15.92 | 16.13 | 7,438,423 | +0.11(+0.66%) |
Jun 04, 2012 | 16.71 | 16.73 | 15.68 | 16.02 | 20,315,524 | -0.68(-4.09%) |