Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.40 | 18.40 | 18.21 | 18.24 | 1,186,709 | -0.23(-1.23%) |
Sep 27, 2012 | 18.17 | 18.58 | 18.11 | 18.47 | 2,395,413 | +0.30(+1.66%) |
Sep 26, 2012 | 18.85 | 18.91 | 17.99 | 18.17 | 4,598,523 | -0.65(-3.46%) |
Sep 25, 2012 | 19.15 | 19.41 | 18.81 | 18.82 | 3,158,965 | -0.31(-1.62%) |
Sep 24, 2012 | 19.59 | 19.59 | 18.99 | 19.13 | 4,090,468 | -0.25(-1.31%) |
Sep 21, 2012 | 19.23 | 19.57 | 19.03 | 19.38 | 3,740,236 | +0.36(+1.88%) |
Sep 20, 2012 | 18.86 | 19.03 | 18.68 | 19.03 | 2,396,585 | +0.10(+0.55%) |
Sep 19, 2012 | 18.56 | 19.04 | 18.47 | 18.92 | 3,042,110 | +0.48(+2.61%) |
Sep 18, 2012 | 18.60 | 18.86 | 18.36 | 18.44 | 2,048,110 | -0.23(-1.21%) |
Sep 17, 2012 | 18.92 | 19.14 | 18.60 | 18.67 | 2,618,942 | -0.36(-1.88%) |
Sep 14, 2012 | 18.79 | 19.17 | 18.76 | 19.03 | 4,294,823 | +0.47(+2.54%) |
Sep 13, 2012 | 18.21 | 18.75 | 17.88 | 18.55 | 5,282,019 | +0.37(+2.02%) |
Sep 12, 2012 | 17.86 | 18.19 | 17.75 | 18.19 | 3,895,469 | +0.45(+2.55%) |
Sep 11, 2012 | 17.61 | 17.80 | 17.61 | 17.73 | 2,352,692 | +0.14(+0.80%) |
Sep 10, 2012 | 17.72 | 17.82 | 17.57 | 17.59 | 2,565,153 | -0.14(-0.80%) |
Sep 07, 2012 | 17.76 | 17.81 | 17.49 | 17.73 | 2,015,182 | +0.07(+0.37%) |
Sep 06, 2012 | 17.34 | 17.67 | 17.31 | 17.67 | 2,955,151 | +0.43(+2.51%) |
Sep 05, 2012 | 17.25 | 17.34 | 17.13 | 17.23 | 2,485,823 | -0.08(-0.49%) |
Sep 04, 2012 | 17.17 | 17.43 | 16.96 | 17.32 | 2,057,930 | +0.20(+1.16%) |
Aug 31, 2012 | 17.01 | 17.24 | 16.87 | 17.12 | 3,512,563 | +0.24(+1.40%) |
Aug 30, 2012 | 16.80 | 16.97 | 16.65 | 16.89 | 2,486,207 | -0.04(-0.22%) |
Aug 29, 2012 | 16.85 | 17.01 | 16.79 | 16.92 | 2,381,781 | +0.10(+0.62%) |
Aug 27, 2012 | 17.05 | 17.12 | 16.80 | 16.82 | 2,240,214 | -0.18(-1.05%) |
Aug 24, 2012 | 16.75 | 17.08 | 16.74 | 17.00 | 2,450,130 | +0.23(+1.35%) |
Aug 23, 2012 | 16.87 | 17.01 | 16.74 | 16.77 | 2,201,770 | -0.08(-0.50%) |
Aug 22, 2012 | 16.74 | 16.99 | 16.67 | 16.86 | 5,585,690 | +0.38(+2.29%) |
Aug 21, 2012 | 16.72 | 16.82 | 16.41 | 16.48 | 2,960,154 | -0.16(-0.96%) |
Aug 20, 2012 | 16.96 | 17.01 | 16.53 | 16.64 | 2,183,045 | -0.34(-2.00%) |
Aug 17, 2012 | 16.94 | 17.04 | 16.73 | 16.98 | 1,795,985 | +0.10(+0.61%) |
Aug 16, 2012 | 16.29 | 16.91 | 16.17 | 16.88 | 2,620,450 | +0.62(+3.83%) |
Aug 15, 2012 | 16.23 | 16.38 | 16.10 | 16.25 | 2,520,758 | -0.02(-0.12%) |
Aug 14, 2012 | 16.30 | 16.43 | 16.21 | 16.27 | 1,400,607 | +0.09(+0.58%) |
Aug 13, 2012 | 16.22 | 16.27 | 15.96 | 16.18 | 1,428,166 | +0.04(+0.23%) |
Aug 10, 2012 | 16.32 | 16.32 | 16.01 | 16.14 | 1,369,137 | -0.20(-1.21%) |
Aug 09, 2012 | 16.07 | 16.46 | 16.07 | 16.34 | 2,793,316 | +0.29(+1.82%) |
Aug 08, 2012 | 15.79 | 16.07 | 15.63 | 16.05 | 2,819,121 | +0.22(+1.37%) |
Aug 07, 2012 | 15.72 | 15.89 | 15.47 | 15.83 | 4,932,939 | +0.26(+1.69%) |
Aug 06, 2012 | 15.56 | 15.71 | 15.44 | 15.57 | 2,104,333 | +0.09(+0.61%) |
Aug 03, 2012 | 15.46 | 15.71 | 15.40 | 15.47 | 2,332,280 | +0.13(+0.86%) |
Aug 02, 2012 | 15.05 | 15.40 | 14.89 | 15.34 | 3,570,254 | +0.24(+1.62%) |
Aug 01, 2012 | 15.40 | 15.45 | 15.05 | 15.10 | 2,560,140 | -0.17(-1.11%) |
Jul 31, 2012 | 15.55 | 15.64 | 15.24 | 15.27 | 1,667,943 | -0.36(-2.29%) |
Jul 30, 2012 | 15.89 | 15.98 | 15.58 | 15.62 | 1,730,364 | -0.25(-1.54%) |
Jul 27, 2012 | 15.79 | 16.03 | 15.47 | 15.87 | 1,855,702 | +0.10(+0.66%) |
Jul 26, 2012 | 15.40 | 15.85 | 15.37 | 15.76 | 1,850,938 | +0.75(+5.02%) |
Jul 25, 2012 | 15.72 | 15.72 | 14.99 | 15.01 | 5,830,723 | -0.56(-3.57%) |
Jul 24, 2012 | 15.97 | 15.97 | 15.44 | 15.57 | 1,524,141 | -0.32(-2.02%) |
Jul 23, 2012 | 15.60 | 16.06 | 15.51 | 15.89 | 2,644,423 | +0.04(+0.24%) |
Jul 20, 2012 | 15.62 | 15.99 | 15.45 | 15.85 | 1,656,895 | +0.23(+1.45%) |
Jul 19, 2012 | 16.00 | 16.01 | 15.37 | 15.62 | 4,089,138 | -0.27(-1.72%) |
Jul 18, 2012 | 16.01 | 16.25 | 15.81 | 15.90 | 2,837,397 | -0.13(-0.82%) |
Jul 17, 2012 | 16.05 | 16.08 | 15.74 | 16.03 | 1,613,661 | +0.03(+0.18%) |
Jul 16, 2012 | 16.02 | 16.15 | 15.76 | 16.00 | 1,654,546 | -0.07(-0.41%) |
Jul 13, 2012 | 15.90 | 16.31 | 15.90 | 16.07 | 2,196,479 | +0.20(+1.25%) |
Jul 12, 2012 | 15.45 | 15.99 | 15.32 | 15.87 | 3,621,510 | +0.32(+2.06%) |
Jul 11, 2012 | 15.81 | 15.88 | 15.47 | 15.55 | 1,591,879 | -0.27(-1.73%) |
Jul 10, 2012 | 16.24 | 16.30 | 15.68 | 15.82 | 2,371,188 | -0.34(-2.10%) |
Jul 09, 2012 | 16.21 | 16.25 | 15.93 | 16.16 | 1,472,488 | -0.03(-0.17%) |
Jul 06, 2012 | 16.00 | 16.25 | 15.91 | 16.19 | 3,148,290 | +0.00(+0.00%) |
Jul 05, 2012 | 15.91 | 16.25 | 15.82 | 16.19 | 2,378,059 | +0.26(+1.66%) |
Jul 03, 2012 | 15.97 | 16.02 | 15.85 | 15.93 | 896,803 | -0.05(-0.29%) |