Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.23 | 16.31 | 16.01 | 16.07 | 4,385,509 | +0.16(+1.00%) |
Aug 30, 2012 | 16.12 | 16.26 | 15.86 | 15.92 | 3,648,159 | -0.32(-1.99%) |
Aug 29, 2012 | 16.41 | 16.41 | 16.07 | 16.24 | 4,520,962 | -0.13(-0.78%) |
Aug 27, 2012 | 16.62 | 16.73 | 16.31 | 16.36 | 3,734,159 | -0.21(-1.24%) |
Aug 24, 2012 | 16.30 | 16.78 | 16.28 | 16.57 | 3,816,534 | +0.16(+0.97%) |
Aug 23, 2012 | 16.77 | 16.86 | 16.32 | 16.41 | 4,782,238 | -0.35(-2.11%) |
Aug 22, 2012 | 16.92 | 16.97 | 16.52 | 16.77 | 5,111,221 | -0.24(-1.43%) |
Aug 21, 2012 | 17.13 | 17.54 | 16.95 | 17.01 | 6,410,380 | +0.01(+0.03%) |
Aug 20, 2012 | 16.89 | 17.04 | 16.78 | 17.00 | 4,057,804 | +0.14(+0.82%) |
Aug 17, 2012 | 16.90 | 16.99 | 16.80 | 16.87 | 4,347,422 | -0.02(-0.09%) |
Aug 16, 2012 | 16.59 | 16.93 | 16.47 | 16.88 | 5,063,431 | +0.41(+2.47%) |
Aug 15, 2012 | 16.34 | 16.56 | 16.28 | 16.48 | 4,210,222 | +0.11(+0.65%) |
Aug 14, 2012 | 16.23 | 16.45 | 16.20 | 16.37 | 5,248,507 | +0.32(+2.01%) |
Aug 13, 2012 | 16.52 | 16.62 | 15.90 | 16.05 | 5,548,821 | -0.46(-2.79%) |
Aug 10, 2012 | 16.46 | 16.53 | 16.26 | 16.51 | 6,224,594 | -0.22(-1.30%) |
Aug 09, 2012 | 15.96 | 16.84 | 15.95 | 16.72 | 11,457,251 | +0.96(+6.11%) |
Aug 08, 2012 | 15.77 | 16.05 | 15.70 | 15.76 | 7,758,686 | -0.12(-0.77%) |
Aug 07, 2012 | 15.27 | 15.93 | 15.21 | 15.88 | 9,243,235 | +0.73(+4.82%) |
Aug 06, 2012 | 14.79 | 15.28 | 14.76 | 15.15 | 5,122,737 | +0.41(+2.76%) |
Aug 03, 2012 | 14.45 | 14.88 | 14.45 | 14.75 | 4,404,794 | +0.68(+4.81%) |
Aug 02, 2012 | 14.30 | 14.39 | 14.03 | 14.07 | 4,516,313 | -0.46(-3.17%) |
Aug 01, 2012 | 14.58 | 14.76 | 14.30 | 14.53 | 5,480,744 | +0.12(+0.84%) |
Jul 31, 2012 | 14.83 | 14.87 | 14.39 | 14.41 | 4,464,133 | -0.42(-2.85%) |
Jul 30, 2012 | 14.80 | 14.95 | 14.70 | 14.83 | 5,192,158 | +0.02(+0.14%) |
Jul 27, 2012 | 14.70 | 14.84 | 14.54 | 14.81 | 8,672,528 | +0.24(+1.67%) |
Jul 26, 2012 | 14.58 | 14.69 | 14.39 | 14.57 | 8,293,838 | +0.25(+1.77%) |
Jul 25, 2012 | 14.50 | 14.57 | 14.21 | 14.31 | 4,589,021 | -0.01(-0.04%) |
Jul 24, 2012 | 14.89 | 15.04 | 14.13 | 14.32 | 8,941,832 | -0.62(-4.18%) |
Jul 23, 2012 | 14.56 | 14.97 | 14.24 | 14.94 | 6,941,431 | -0.08(-0.56%) |
Jul 20, 2012 | 14.94 | 15.06 | 14.84 | 15.03 | 7,830,298 | -0.16(-1.08%) |
Jul 19, 2012 | 14.96 | 15.25 | 14.84 | 15.19 | 11,202,744 | +0.51(+3.46%) |
Jul 18, 2012 | 14.21 | 14.90 | 14.18 | 14.68 | 14,909,643 | +0.40(+2.81%) |
Jul 17, 2012 | 13.91 | 14.32 | 13.76 | 14.28 | 10,581,199 | +0.45(+3.25%) |
Jul 16, 2012 | 13.75 | 13.92 | 13.62 | 13.83 | 6,949,510 | +0.06(+0.42%) |
Jul 13, 2012 | 13.66 | 13.91 | 13.63 | 13.77 | 5,454,404 | +0.23(+1.68%) |
Jul 12, 2012 | 13.43 | 13.68 | 13.32 | 13.55 | 9,425,513 | -0.14(-1.00%) |
Jul 11, 2012 | 13.44 | 13.80 | 13.39 | 13.68 | 10,600,049 | +0.32(+2.37%) |
Jul 10, 2012 | 13.75 | 13.83 | 13.22 | 13.37 | 6,601,143 | -0.27(-1.98%) |
Jul 09, 2012 | 13.76 | 13.80 | 13.55 | 13.64 | 6,343,935 | -0.16(-1.15%) |
Jul 06, 2012 | 14.05 | 14.08 | 13.72 | 13.79 | 6,049,530 | -0.58(-4.01%) |
Jul 05, 2012 | 14.74 | 14.87 | 14.36 | 14.37 | 5,357,253 | -0.49(-3.27%) |
Jul 03, 2012 | 14.54 | 14.91 | 14.48 | 14.86 | 6,046,506 | +0.68(+4.81%) |
Jul 02, 2012 | 14.22 | 14.22 | 13.95 | 14.18 | 3,734,265 | -0.02(-0.15%) |
Jun 29, 2012 | 14.33 | 14.43 | 14.04 | 14.20 | 7,058,597 | +0.60(+4.39%) |
Jun 28, 2012 | 13.62 | 13.66 | 13.29 | 13.60 | 7,936,998 | -0.10(-0.73%) |
Jun 27, 2012 | 13.81 | 13.92 | 13.64 | 13.70 | 5,941,379 | +0.00(+0.00%) |
Jun 26, 2012 | 13.75 | 13.88 | 13.58 | 13.70 | 5,059,900 | -0.01(-0.04%) |
Jun 25, 2012 | 13.66 | 13.77 | 13.47 | 13.71 | 4,349,471 | -0.22(-1.59%) |
Jun 22, 2012 | 13.88 | 13.95 | 13.67 | 13.93 | 5,539,593 | +0.29(+2.09%) |
Jun 21, 2012 | 14.57 | 14.66 | 13.63 | 13.64 | 8,774,716 | -1.04(-7.09%) |
Jun 20, 2012 | 15.01 | 15.07 | 14.50 | 14.68 | 6,345,386 | -0.27(-1.80%) |
Jun 19, 2012 | 14.75 | 15.09 | 14.71 | 14.95 | 5,955,048 | +0.34(+2.35%) |
Jun 18, 2012 | 14.15 | 14.89 | 14.09 | 14.61 | 9,168,494 | +0.29(+2.03%) |
Jun 15, 2012 | 14.21 | 14.34 | 14.11 | 14.32 | 3,994,684 | +0.23(+1.61%) |
Jun 14, 2012 | 14.01 | 14.14 | 13.94 | 14.09 | 4,720,145 | +0.14(+1.02%) |
Jun 13, 2012 | 14.08 | 14.32 | 13.88 | 13.95 | 5,904,078 | -0.18(-1.25%) |
Jun 12, 2012 | 14.22 | 14.31 | 14.05 | 14.12 | 6,223,675 | +0.07(+0.49%) |
Jun 11, 2012 | 14.62 | 14.64 | 14.05 | 14.06 | 5,599,125 | -0.31(-2.19%) |
Jun 08, 2012 | 14.34 | 14.47 | 14.20 | 14.37 | 7,135,704 | -0.30(-2.07%) |
Jun 07, 2012 | 15.39 | 15.56 | 14.66 | 14.68 | 9,476,595 | -0.35(-2.34%) |
Jun 06, 2012 | 15.01 | 15.28 | 14.83 | 15.03 | 8,469,425 | +0.34(+2.32%) |
Jun 05, 2012 | 14.41 | 14.87 | 14.41 | 14.69 | 5,614,569 | +0.23(+1.56%) |
Jun 04, 2012 | 14.44 | 14.52 | 14.08 | 14.46 | 5,331,902 | +0.07(+0.51%) |