Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.51 | 19.62 | 19.32 | 19.59 | 6,615,134 | +0.02(+0.11%) |
Sep 27, 2012 | 19.01 | 19.57 | 18.93 | 19.57 | 6,050,256 | +0.55(+2.89%) |
Sep 26, 2012 | 19.21 | 19.38 | 18.66 | 19.02 | 9,703,685 | -0.23(-1.21%) |
Sep 25, 2012 | 19.32 | 19.56 | 19.24 | 19.26 | 9,997,152 | +0.07(+0.37%) |
Sep 24, 2012 | 19.21 | 19.37 | 19.09 | 19.18 | 5,031,264 | -0.10(-0.50%) |
Sep 21, 2012 | 19.25 | 19.42 | 19.17 | 19.28 | 9,146,274 | +0.13(+0.66%) |
Sep 20, 2012 | 19.00 | 19.24 | 18.80 | 19.15 | 7,311,261 | +0.06(+0.30%) |
Sep 19, 2012 | 18.66 | 19.20 | 18.66 | 19.10 | 10,411,367 | +0.41(+2.19%) |
Sep 18, 2012 | 18.69 | 18.98 | 18.20 | 18.69 | 18,140,550 | -0.56(-2.93%) |
Sep 17, 2012 | 19.79 | 19.79 | 18.99 | 19.25 | 10,147,864 | -0.71(-3.54%) |
Sep 14, 2012 | 19.71 | 20.18 | 19.65 | 19.96 | 8,987,220 | +0.34(+1.72%) |
Sep 13, 2012 | 19.24 | 19.68 | 18.96 | 19.62 | 8,212,990 | +0.43(+2.23%) |
Sep 12, 2012 | 19.26 | 19.48 | 19.18 | 19.19 | 8,977,404 | +0.05(+0.24%) |
Sep 11, 2012 | 18.84 | 19.20 | 18.82 | 19.15 | 7,677,765 | +0.36(+1.89%) |
Sep 10, 2012 | 18.63 | 18.88 | 18.63 | 18.79 | 5,033,961 | +0.17(+0.91%) |
Sep 07, 2012 | 18.36 | 18.66 | 18.31 | 18.62 | 5,173,105 | +0.35(+1.91%) |
Sep 06, 2012 | 18.21 | 18.53 | 18.13 | 18.28 | 7,570,412 | +0.22(+1.19%) |
Sep 05, 2012 | 18.21 | 18.24 | 18.02 | 18.06 | 7,247,910 | -0.17(-0.93%) |
Sep 04, 2012 | 18.57 | 18.57 | 18.05 | 18.23 | 7,229,264 | -0.34(-1.85%) |
Aug 31, 2012 | 18.31 | 18.64 | 18.25 | 18.57 | 10,979,103 | +0.34(+1.85%) |
Aug 30, 2012 | 17.74 | 18.30 | 17.64 | 18.24 | 7,839,106 | +0.39(+2.19%) |
Aug 29, 2012 | 17.91 | 18.02 | 17.82 | 17.84 | 4,434,863 | +0.04(+0.24%) |
Aug 27, 2012 | 17.59 | 18.12 | 17.57 | 17.80 | 8,018,071 | +0.31(+1.74%) |
Aug 24, 2012 | 17.53 | 17.56 | 17.25 | 17.50 | 4,827,019 | -0.10(-0.59%) |
Aug 23, 2012 | 17.62 | 17.68 | 17.42 | 17.60 | 3,841,011 | -0.08(-0.43%) |
Aug 22, 2012 | 17.56 | 17.72 | 17.28 | 17.68 | 5,553,147 | +0.12(+0.67%) |
Aug 21, 2012 | 17.84 | 18.01 | 17.50 | 17.56 | 7,940,981 | -0.23(-1.27%) |
Aug 20, 2012 | 17.71 | 17.90 | 17.60 | 17.78 | 7,117,108 | +0.11(+0.61%) |
Aug 17, 2012 | 17.86 | 18.00 | 17.59 | 17.68 | 9,417,409 | -0.17(-0.92%) |
Aug 16, 2012 | 17.82 | 17.96 | 17.66 | 17.84 | 8,489,010 | -0.00(-0.02%) |
Aug 15, 2012 | 17.64 | 17.88 | 17.46 | 17.84 | 7,229,465 | +0.21(+1.20%) |
Aug 14, 2012 | 17.80 | 17.80 | 17.49 | 17.63 | 6,077,977 | -0.15(-0.87%) |
Aug 13, 2012 | 17.79 | 17.87 | 17.52 | 17.79 | 6,763,597 | +0.00(+0.00%) |
Aug 10, 2012 | 17.34 | 17.81 | 17.21 | 17.79 | 7,982,095 | +0.28(+1.58%) |
Aug 09, 2012 | 17.77 | 17.77 | 17.49 | 17.51 | 7,938,286 | -0.24(-1.37%) |
Aug 08, 2012 | 17.93 | 17.95 | 17.49 | 17.75 | 8,122,534 | -0.35(-1.92%) |
Aug 07, 2012 | 17.84 | 18.23 | 17.76 | 18.10 | 9,717,984 | +0.39(+2.21%) |
Aug 06, 2012 | 17.79 | 17.83 | 17.54 | 17.71 | 5,861,709 | -0.01(-0.08%) |
Aug 03, 2012 | 17.56 | 17.82 | 17.34 | 17.73 | 10,073,250 | +0.50(+2.90%) |
Aug 02, 2012 | 16.60 | 17.30 | 16.60 | 17.23 | 12,849,719 | +0.43(+2.56%) |
Aug 01, 2012 | 17.09 | 17.16 | 15.92 | 16.80 | 26,192,146 | -0.18(-1.06%) |
Jul 31, 2012 | 17.01 | 17.54 | 16.79 | 16.98 | 13,229,803 | -0.06(-0.36%) |
Jul 30, 2012 | 16.81 | 17.21 | 16.58 | 17.04 | 7,460,864 | +0.15(+0.91%) |
Jul 27, 2012 | 16.43 | 16.90 | 16.43 | 16.88 | 7,084,021 | +0.44(+2.66%) |
Jul 26, 2012 | 16.26 | 16.57 | 16.18 | 16.44 | 7,160,755 | +0.47(+2.94%) |
Jul 25, 2012 | 16.05 | 16.09 | 15.84 | 15.97 | 6,558,946 | +0.03(+0.16%) |
Jul 24, 2012 | 16.39 | 16.46 | 15.66 | 15.95 | 10,481,475 | -0.51(-3.10%) |
Jul 23, 2012 | 16.10 | 16.54 | 16.00 | 16.46 | 6,625,908 | +0.11(+0.66%) |
Jul 20, 2012 | 16.28 | 16.41 | 16.17 | 16.35 | 4,699,146 | +0.02(+0.11%) |
Jul 19, 2012 | 16.85 | 17.04 | 16.27 | 16.33 | 11,080,671 | -0.47(-2.82%) |
Jul 18, 2012 | 16.24 | 16.92 | 16.24 | 16.81 | 9,383,729 | +0.50(+3.04%) |
Jul 17, 2012 | 16.16 | 16.38 | 15.99 | 16.31 | 9,625,948 | +0.22(+1.34%) |
Jul 16, 2012 | 16.06 | 16.13 | 15.88 | 16.10 | 7,575,065 | -0.04(-0.22%) |
Jul 13, 2012 | 15.68 | 16.16 | 15.59 | 16.13 | 12,046,668 | +0.55(+3.50%) |
Jul 12, 2012 | 15.54 | 15.71 | 15.29 | 15.59 | 13,032,496 | -0.34(-2.14%) |
Jul 11, 2012 | 15.83 | 16.14 | 15.64 | 15.93 | 9,876,718 | +0.14(+0.89%) |
Jul 10, 2012 | 16.03 | 16.14 | 15.72 | 15.79 | 7,522,516 | -0.14(-0.90%) |
Jul 09, 2012 | 15.99 | 15.99 | 15.78 | 15.93 | 7,785,239 | -0.04(-0.27%) |
Jul 06, 2012 | 15.68 | 15.99 | 15.55 | 15.97 | 6,565,697 | +0.11(+0.70%) |
Jul 05, 2012 | 16.15 | 16.19 | 15.83 | 15.86 | 11,690,084 | -0.42(-2.56%) |
Jul 03, 2012 | 16.64 | 16.64 | 16.15 | 16.28 | 10,362,735 | -0.25(-1.54%) |