Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.78 | 17.16 | 16.67 | 16.97 | 6,747,391 | +0.04(+0.25%) |
Sep 27, 2012 | 16.85 | 17.05 | 16.68 | 16.93 | 4,420,037 | +0.25(+1.51%) |
Sep 26, 2012 | 17.00 | 17.07 | 16.59 | 16.67 | 3,716,981 | -0.34(-2.02%) |
Sep 25, 2012 | 17.47 | 17.52 | 16.99 | 17.02 | 4,568,548 | -0.37(-2.14%) |
Sep 24, 2012 | 17.28 | 17.51 | 17.10 | 17.39 | 3,360,375 | -0.01(-0.04%) |
Sep 21, 2012 | 17.72 | 17.81 | 17.36 | 17.40 | 5,460,688 | -0.14(-0.80%) |
Sep 20, 2012 | 17.49 | 17.66 | 17.15 | 17.54 | 6,221,989 | -0.18(-0.99%) |
Sep 19, 2012 | 17.75 | 17.80 | 17.55 | 17.71 | 6,266,779 | -0.04(-0.24%) |
Sep 18, 2012 | 17.74 | 17.80 | 17.43 | 17.75 | 4,941,901 | -0.10(-0.55%) |
Sep 17, 2012 | 18.03 | 18.13 | 17.76 | 17.85 | 3,749,301 | -0.25(-1.36%) |
Sep 14, 2012 | 17.76 | 18.31 | 17.76 | 18.10 | 5,602,763 | +0.31(+1.73%) |
Sep 13, 2012 | 17.28 | 17.87 | 16.98 | 17.79 | 7,566,579 | +0.48(+2.80%) |
Sep 12, 2012 | 17.15 | 17.40 | 17.14 | 17.30 | 3,836,491 | +0.17(+0.98%) |
Sep 11, 2012 | 17.05 | 17.27 | 17.00 | 17.14 | 3,385,954 | +0.08(+0.45%) |
Sep 10, 2012 | 17.05 | 17.18 | 17.02 | 17.06 | 4,100,899 | -0.04(-0.25%) |
Sep 07, 2012 | 17.00 | 17.36 | 17.00 | 17.10 | 4,674,698 | +0.15(+0.91%) |
Sep 06, 2012 | 16.39 | 17.05 | 16.36 | 16.95 | 5,842,860 | +0.69(+4.27%) |
Sep 05, 2012 | 16.41 | 16.48 | 16.19 | 16.25 | 4,578,014 | -0.10(-0.60%) |
Sep 04, 2012 | 16.30 | 16.44 | 16.18 | 16.35 | 3,951,944 | +0.06(+0.39%) |
Aug 31, 2012 | 16.48 | 16.58 | 16.24 | 16.29 | 3,872,775 | -0.03(-0.17%) |
Aug 30, 2012 | 16.25 | 16.39 | 16.15 | 16.32 | 2,856,228 | -0.03(-0.17%) |
Aug 29, 2012 | 16.41 | 16.44 | 16.11 | 16.34 | 4,563,357 | -0.11(-0.64%) |
Aug 27, 2012 | 16.81 | 16.82 | 16.44 | 16.45 | 3,455,733 | -0.23(-1.39%) |
Aug 24, 2012 | 16.47 | 16.74 | 16.39 | 16.68 | 3,623,527 | +0.18(+1.06%) |
Aug 23, 2012 | 16.60 | 16.72 | 16.47 | 16.51 | 3,650,632 | -0.21(-1.26%) |
Aug 22, 2012 | 16.80 | 16.97 | 16.52 | 16.72 | 3,470,650 | -0.13(-0.79%) |
Aug 21, 2012 | 16.85 | 17.23 | 16.78 | 16.85 | 4,166,758 | +0.11(+0.63%) |
Aug 20, 2012 | 16.66 | 16.81 | 16.62 | 16.74 | 3,166,985 | -0.01(-0.08%) |
Aug 17, 2012 | 16.84 | 16.90 | 16.52 | 16.76 | 3,364,026 | -0.08(-0.46%) |
Aug 16, 2012 | 16.55 | 16.97 | 16.52 | 16.84 | 6,019,385 | +0.28(+1.70%) |
Aug 15, 2012 | 16.48 | 16.68 | 16.38 | 16.55 | 4,907,969 | +0.01(+0.04%) |
Aug 14, 2012 | 16.25 | 16.60 | 16.17 | 16.55 | 7,715,560 | +0.45(+2.79%) |
Aug 13, 2012 | 16.07 | 16.22 | 15.90 | 16.10 | 3,976,889 | +0.01(+0.04%) |
Aug 10, 2012 | 16.22 | 16.29 | 15.95 | 16.09 | 3,798,132 | -0.20(-1.25%) |
Aug 09, 2012 | 15.93 | 16.46 | 15.85 | 16.29 | 5,086,579 | +0.37(+2.33%) |
Aug 08, 2012 | 15.78 | 16.03 | 15.75 | 15.92 | 3,599,150 | +0.06(+0.40%) |
Aug 07, 2012 | 15.87 | 16.32 | 15.71 | 15.86 | 5,410,033 | +0.22(+1.39%) |
Aug 06, 2012 | 15.47 | 15.81 | 15.43 | 15.64 | 4,338,782 | +0.19(+1.23%) |
Aug 03, 2012 | 15.30 | 15.73 | 15.30 | 15.45 | 7,983,258 | +0.48(+3.23%) |
Aug 02, 2012 | 14.38 | 15.17 | 13.92 | 14.97 | 12,191,302 | +1.05(+7.56%) |
Aug 01, 2012 | 14.25 | 14.25 | 13.80 | 13.92 | 4,667,580 | -0.15(-1.05%) |
Jul 31, 2012 | 14.13 | 14.27 | 14.04 | 14.06 | 5,809,552 | -0.11(-0.74%) |
Jul 30, 2012 | 14.19 | 14.41 | 14.09 | 14.17 | 3,986,149 | -0.08(-0.59%) |
Jul 27, 2012 | 13.93 | 14.38 | 13.76 | 14.25 | 5,243,686 | +0.50(+3.62%) |
Jul 26, 2012 | 13.87 | 14.04 | 13.69 | 13.76 | 4,235,830 | +0.22(+1.66%) |
Jul 25, 2012 | 13.69 | 13.80 | 13.47 | 13.53 | 3,539,590 | -0.05(-0.36%) |
Jul 24, 2012 | 13.87 | 13.89 | 13.45 | 13.58 | 4,345,488 | -0.30(-2.17%) |
Jul 23, 2012 | 13.68 | 13.95 | 13.46 | 13.88 | 3,837,159 | -0.20(-1.44%) |
Jul 20, 2012 | 14.46 | 14.47 | 14.07 | 14.09 | 3,662,600 | -0.58(-3.92%) |
Jul 19, 2012 | 14.67 | 14.77 | 14.49 | 14.66 | 5,527,382 | +0.00(+0.00%) |
Jul 18, 2012 | 14.50 | 14.77 | 14.44 | 14.66 | 4,734,985 | +0.12(+0.82%) |
Jul 17, 2012 | 14.46 | 14.57 | 14.14 | 14.54 | 5,663,016 | +0.16(+1.12%) |
Jul 16, 2012 | 14.53 | 14.60 | 14.16 | 14.38 | 3,235,794 | -0.27(-1.82%) |
Jul 13, 2012 | 14.25 | 14.69 | 14.25 | 14.65 | 3,189,100 | +0.41(+2.86%) |
Jul 12, 2012 | 14.30 | 14.34 | 14.12 | 14.24 | 4,118,672 | -0.27(-1.89%) |
Jul 11, 2012 | 14.27 | 14.63 | 14.23 | 14.51 | 4,250,891 | +0.27(+1.87%) |
Jul 10, 2012 | 14.58 | 14.72 | 14.17 | 14.25 | 3,575,288 | -0.22(-1.55%) |
Jul 09, 2012 | 14.46 | 14.56 | 14.31 | 14.47 | 3,868,250 | -0.10(-0.67%) |
Jul 06, 2012 | 14.59 | 14.67 | 14.34 | 14.57 | 5,121,482 | -0.29(-1.94%) |
Jul 05, 2012 | 15.05 | 15.13 | 14.70 | 14.86 | 3,470,733 | -0.33(-2.16%) |
Jul 03, 2012 | 14.88 | 15.28 | 14.86 | 15.19 | 2,105,941 | +0.22(+1.45%) |