Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.07 | 19.12 | 18.45 | 18.55 | 15,207,664 | -0.58(-3.04%) |
Sep 27, 2012 | 18.63 | 19.14 | 18.40 | 19.13 | 10,939,269 | +0.57(+3.07%) |
Sep 26, 2012 | 18.82 | 18.87 | 18.22 | 18.56 | 12,504,911 | -0.34(-1.81%) |
Sep 25, 2012 | 19.01 | 19.32 | 18.79 | 18.90 | 17,950,076 | +0.11(+0.61%) |
Sep 24, 2012 | 18.32 | 18.83 | 18.22 | 18.79 | 18,277,332 | +0.24(+1.31%) |
Sep 21, 2012 | 18.53 | 18.67 | 17.98 | 18.54 | 30,340,186 | +0.56(+3.11%) |
Sep 20, 2012 | 17.64 | 18.12 | 17.47 | 17.98 | 15,524,789 | +0.33(+1.87%) |
Sep 19, 2012 | 17.82 | 17.87 | 17.59 | 17.65 | 13,196,685 | -0.13(-0.74%) |
Sep 18, 2012 | 17.82 | 18.07 | 17.59 | 17.79 | 13,093,605 | -0.04(-0.20%) |
Sep 17, 2012 | 18.12 | 18.17 | 17.71 | 17.82 | 12,192,045 | -0.44(-2.39%) |
Sep 14, 2012 | 18.40 | 18.87 | 17.88 | 18.26 | 25,982,478 | +0.10(+0.54%) |
Sep 13, 2012 | 18.04 | 18.52 | 17.48 | 18.16 | 15,993,006 | +0.19(+1.05%) |
Sep 12, 2012 | 18.04 | 18.22 | 17.86 | 17.97 | 15,144,747 | -0.07(-0.37%) |
Sep 11, 2012 | 17.97 | 18.22 | 17.73 | 18.04 | 15,668,519 | +0.14(+0.80%) |
Sep 10, 2012 | 18.06 | 18.34 | 17.88 | 17.89 | 21,355,088 | -0.44(-2.39%) |
Sep 07, 2012 | 18.76 | 18.83 | 18.31 | 18.33 | 22,075,928 | -0.66(-3.47%) |
Sep 06, 2012 | 18.72 | 19.21 | 18.49 | 18.99 | 30,638,636 | -0.50(-2.55%) |
Sep 05, 2012 | 19.42 | 19.71 | 19.21 | 19.49 | 11,176,662 | +0.08(+0.40%) |
Sep 04, 2012 | 19.17 | 19.63 | 19.10 | 19.41 | 14,131,972 | +0.23(+1.22%) |
Aug 31, 2012 | 19.49 | 19.77 | 18.98 | 19.18 | 20,138,824 | -0.12(-0.62%) |
Aug 30, 2012 | 19.76 | 19.79 | 18.99 | 19.30 | 18,265,436 | -0.83(-4.11%) |
Aug 29, 2012 | 20.15 | 20.39 | 20.04 | 20.12 | 8,560,370 | -0.16(-0.77%) |
Aug 27, 2012 | 20.48 | 20.66 | 20.21 | 20.28 | 10,396,814 | -0.13(-0.62%) |
Aug 24, 2012 | 20.12 | 20.43 | 19.95 | 20.40 | 15,755,813 | +0.22(+1.10%) |
Aug 23, 2012 | 20.82 | 20.82 | 20.00 | 20.18 | 22,740,554 | -0.89(-4.21%) |
Aug 22, 2012 | 20.66 | 21.18 | 20.43 | 21.07 | 21,902,932 | +0.27(+1.30%) |
Aug 21, 2012 | 21.12 | 21.27 | 20.48 | 20.80 | 15,038,742 | -0.22(-1.03%) |
Aug 20, 2012 | 21.00 | 21.16 | 20.89 | 21.02 | 12,821,796 | -0.35(-1.65%) |
Aug 17, 2012 | 20.70 | 21.39 | 20.67 | 21.37 | 21,847,374 | +0.63(+3.03%) |
Aug 16, 2012 | 20.49 | 20.79 | 20.34 | 20.74 | 11,125,181 | +0.31(+1.50%) |
Aug 15, 2012 | 20.52 | 20.53 | 20.19 | 20.43 | 8,755,286 | +0.04(+0.18%) |
Aug 14, 2012 | 20.69 | 20.76 | 20.29 | 20.40 | 14,014,384 | -0.09(-0.44%) |
Aug 13, 2012 | 20.37 | 20.76 | 20.25 | 20.49 | 14,989,619 | +0.01(+0.06%) |
Aug 10, 2012 | 19.55 | 20.53 | 19.49 | 20.48 | 27,338,024 | +0.65(+3.29%) |
Aug 09, 2012 | 19.75 | 19.94 | 19.46 | 19.82 | 23,259,918 | +0.26(+1.35%) |
Aug 08, 2012 | 19.45 | 20.02 | 19.24 | 19.56 | 29,798,230 | +0.04(+0.18%) |
Aug 07, 2012 | 19.15 | 19.83 | 18.98 | 19.52 | 21,493,762 | +0.41(+2.16%) |
Aug 06, 2012 | 18.52 | 19.13 | 18.48 | 19.11 | 17,675,854 | +0.58(+3.10%) |
Aug 03, 2012 | 18.04 | 18.63 | 18.02 | 18.54 | 15,364,383 | +0.59(+3.27%) |
Aug 02, 2012 | 17.94 | 18.26 | 17.64 | 17.95 | 14,303,989 | -0.16(-0.89%) |
Aug 01, 2012 | 18.06 | 18.49 | 17.90 | 18.11 | 16,450,557 | +0.13(+0.70%) |
Jul 31, 2012 | 16.74 | 18.32 | 16.71 | 17.98 | 33,769,800 | -0.25(-1.35%) |
Jul 30, 2012 | 17.98 | 18.42 | 17.94 | 18.23 | 21,710,190 | +0.25(+1.40%) |
Jul 27, 2012 | 17.97 | 18.09 | 17.48 | 17.98 | 18,604,684 | -0.03(-0.17%) |
Jul 26, 2012 | 17.44 | 18.33 | 17.28 | 18.01 | 47,540,292 | +2.25(+14.25%) |
Jul 25, 2012 | 15.93 | 16.09 | 15.60 | 15.76 | 12,968,232 | -0.09(-0.55%) |
Jul 24, 2012 | 15.94 | 16.25 | 15.68 | 15.85 | 11,173,217 | -0.06(-0.36%) |
Jul 23, 2012 | 15.71 | 16.00 | 15.28 | 15.91 | 11,580,568 | -0.15(-0.93%) |
Jul 20, 2012 | 16.22 | 16.47 | 15.90 | 16.05 | 13,208,669 | -0.22(-1.34%) |
Jul 19, 2012 | 16.56 | 16.65 | 16.11 | 16.27 | 13,309,416 | -0.22(-1.33%) |
Jul 18, 2012 | 16.03 | 16.76 | 15.92 | 16.49 | 15,832,942 | +0.46(+2.84%) |
Jul 17, 2012 | 15.84 | 16.26 | 15.47 | 16.04 | 19,516,296 | +0.44(+2.80%) |
Jul 16, 2012 | 15.47 | 15.76 | 15.18 | 15.60 | 11,261,947 | +0.14(+0.89%) |
Jul 13, 2012 | 15.19 | 15.50 | 15.13 | 15.46 | 7,977,083 | +0.35(+2.30%) |
Jul 12, 2012 | 15.12 | 15.31 | 14.73 | 15.11 | 12,008,393 | -0.08(-0.55%) |
Jul 11, 2012 | 15.19 | 15.32 | 14.99 | 15.20 | 11,712,350 | +0.01(+0.08%) |
Jul 10, 2012 | 15.44 | 15.85 | 15.03 | 15.19 | 17,145,274 | -0.37(-2.39%) |
Jul 09, 2012 | 14.95 | 15.59 | 14.80 | 15.56 | 20,557,668 | +0.61(+4.07%) |
Jul 06, 2012 | 14.66 | 15.01 | 14.29 | 14.95 | 29,165,050 | -0.07(-0.50%) |
Jul 05, 2012 | 14.92 | 15.17 | 14.70 | 15.02 | 12,580,921 | -0.03(-0.20%) |
Jul 03, 2012 | 14.70 | 15.07 | 14.62 | 15.05 | 9,953,850 | +0.34(+2.34%) |