Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.29 | 17.59 | 17.18 | 17.32 | 8,640,364 | -0.22(-1.24%) |
Sep 27, 2012 | 17.87 | 17.92 | 17.21 | 17.54 | 11,702,564 | -0.02(-0.10%) |
Sep 26, 2012 | 17.20 | 17.94 | 17.06 | 17.55 | 13,638,069 | +0.22(+1.26%) |
Sep 25, 2012 | 17.92 | 18.05 | 17.28 | 17.34 | 11,219,960 | -0.45(-2.55%) |
Sep 24, 2012 | 17.58 | 17.95 | 17.45 | 17.79 | 9,348,393 | -0.32(-1.76%) |
Sep 21, 2012 | 18.58 | 18.64 | 18.07 | 18.11 | 10,043,862 | -0.17(-0.94%) |
Sep 20, 2012 | 18.37 | 18.42 | 17.81 | 18.28 | 14,176,581 | -0.66(-3.50%) |
Sep 19, 2012 | 18.96 | 19.21 | 18.73 | 18.94 | 9,189,815 | +0.08(+0.43%) |
Sep 18, 2012 | 19.21 | 19.30 | 18.55 | 18.86 | 15,578,854 | -0.49(-2.53%) |
Sep 17, 2012 | 19.62 | 19.93 | 19.22 | 19.35 | 13,488,437 | -0.94(-4.65%) |
Sep 14, 2012 | 20.78 | 21.17 | 20.13 | 20.30 | 17,673,548 | +0.01(+0.04%) |
Sep 13, 2012 | 19.52 | 20.76 | 19.12 | 20.29 | 17,218,720 | +0.71(+3.62%) |
Sep 12, 2012 | 19.76 | 20.32 | 19.23 | 19.58 | 11,947,206 | -0.05(-0.23%) |
Sep 11, 2012 | 18.80 | 19.73 | 18.79 | 19.63 | 12,101,095 | +0.83(+4.40%) |
Sep 10, 2012 | 18.98 | 19.59 | 18.68 | 18.80 | 15,264,356 | -0.17(-0.91%) |
Sep 07, 2012 | 17.95 | 19.03 | 17.90 | 18.97 | 18,556,708 | +1.53(+8.75%) |
Sep 06, 2012 | 17.07 | 17.73 | 17.04 | 17.45 | 10,287,802 | +0.58(+3.45%) |
Sep 05, 2012 | 17.02 | 17.42 | 16.61 | 16.86 | 12,145,888 | -0.19(-1.12%) |
Sep 04, 2012 | 17.67 | 17.67 | 16.89 | 17.06 | 10,662,278 | -0.61(-3.44%) |
Aug 31, 2012 | 17.79 | 18.11 | 17.31 | 17.66 | 10,505,452 | +0.12(+0.67%) |
Aug 30, 2012 | 17.81 | 17.85 | 17.40 | 17.55 | 8,800,575 | -0.45(-2.47%) |
Aug 29, 2012 | 18.60 | 18.61 | 17.96 | 17.99 | 9,589,690 | -0.73(-3.88%) |
Aug 27, 2012 | 18.94 | 19.13 | 18.59 | 18.72 | 7,120,391 | -0.18(-0.96%) |
Aug 24, 2012 | 19.16 | 19.20 | 18.57 | 18.90 | 9,876,958 | -0.35(-1.79%) |
Aug 23, 2012 | 20.27 | 20.35 | 19.15 | 19.24 | 12,387,571 | -1.43(-6.94%) |
Aug 22, 2012 | 20.61 | 20.74 | 20.18 | 20.68 | 7,633,812 | -0.08(-0.39%) |
Aug 21, 2012 | 20.72 | 21.29 | 20.64 | 20.76 | 8,234,376 | +0.17(+0.84%) |
Aug 20, 2012 | 20.49 | 20.66 | 20.01 | 20.59 | 6,056,591 | +0.07(+0.35%) |
Aug 17, 2012 | 20.71 | 21.16 | 20.38 | 20.52 | 8,363,752 | -0.13(-0.62%) |
Aug 16, 2012 | 20.47 | 20.92 | 20.23 | 20.64 | 6,818,463 | +0.33(+1.61%) |
Aug 15, 2012 | 20.44 | 20.44 | 19.80 | 20.32 | 7,874,864 | -0.25(-1.19%) |
Aug 14, 2012 | 20.97 | 21.02 | 20.42 | 20.56 | 5,722,870 | -0.20(-0.96%) |
Aug 13, 2012 | 21.33 | 21.33 | 20.32 | 20.76 | 8,504,098 | -0.50(-2.35%) |
Aug 10, 2012 | 21.10 | 21.31 | 20.98 | 21.26 | 5,192,017 | -0.01(-0.04%) |
Aug 09, 2012 | 21.01 | 21.65 | 20.99 | 21.27 | 7,554,298 | +0.21(+0.99%) |
Aug 08, 2012 | 20.66 | 21.28 | 20.59 | 21.06 | 5,576,044 | +0.12(+0.56%) |
Aug 07, 2012 | 21.03 | 21.34 | 20.63 | 20.94 | 9,163,763 | +0.15(+0.74%) |
Aug 06, 2012 | 19.76 | 21.16 | 19.62 | 20.79 | 13,003,726 | +1.11(+5.62%) |
Aug 03, 2012 | 19.56 | 19.94 | 19.46 | 19.68 | 7,146,390 | +0.60(+3.13%) |
Aug 02, 2012 | 19.09 | 19.57 | 18.60 | 19.08 | 11,126,555 | -0.50(-2.55%) |
Aug 01, 2012 | 18.85 | 20.00 | 18.70 | 19.58 | 16,490,472 | +0.87(+4.65%) |
Jul 31, 2012 | 17.51 | 19.21 | 17.27 | 18.71 | 27,817,212 | +1.57(+9.14%) |
Jul 30, 2012 | 17.22 | 17.46 | 16.93 | 17.15 | 6,690,992 | -0.14(-0.84%) |
Jul 27, 2012 | 16.76 | 17.49 | 16.50 | 17.29 | 9,154,470 | +0.74(+4.49%) |
Jul 26, 2012 | 16.72 | 16.78 | 16.19 | 16.55 | 6,627,794 | +0.30(+1.84%) |
Jul 25, 2012 | 16.68 | 16.84 | 16.13 | 16.25 | 6,944,630 | -0.26(-1.59%) |
Jul 24, 2012 | 17.09 | 17.21 | 16.32 | 16.51 | 7,715,467 | -0.34(-2.04%) |
Jul 23, 2012 | 16.72 | 16.91 | 16.44 | 16.86 | 7,957,808 | -0.19(-1.12%) |
Jul 20, 2012 | 17.69 | 17.80 | 17.01 | 17.05 | 8,504,935 | -0.83(-4.66%) |
Jul 19, 2012 | 17.73 | 18.17 | 17.68 | 17.88 | 7,224,317 | +0.28(+1.60%) |
Jul 18, 2012 | 17.53 | 17.87 | 17.28 | 17.60 | 7,710,301 | -0.02(-0.10%) |
Jul 17, 2012 | 18.09 | 18.09 | 17.44 | 17.62 | 7,928,844 | -0.30(-1.67%) |
Jul 16, 2012 | 18.16 | 18.41 | 17.85 | 17.92 | 7,433,753 | -0.43(-2.32%) |
Jul 13, 2012 | 18.43 | 18.56 | 18.01 | 18.34 | 6,557,120 | +0.05(+0.30%) |
Jul 12, 2012 | 18.40 | 18.58 | 17.80 | 18.29 | 9,398,481 | -0.41(-2.18%) |
Jul 11, 2012 | 18.47 | 18.85 | 18.36 | 18.69 | 6,735,941 | +0.32(+1.73%) |
Jul 10, 2012 | 18.85 | 19.10 | 18.21 | 18.38 | 6,575,900 | -0.34(-1.84%) |
Jul 09, 2012 | 18.98 | 19.02 | 18.52 | 18.72 | 5,905,096 | -0.29(-1.53%) |
Jul 06, 2012 | 18.88 | 19.10 | 18.64 | 19.01 | 6,817,747 | -0.25(-1.32%) |
Jul 05, 2012 | 19.46 | 19.59 | 19.09 | 19.27 | 7,322,400 | -0.34(-1.76%) |
Jul 03, 2012 | 19.20 | 20.05 | 19.16 | 19.61 | 7,845,048 | +0.64(+3.39%) |