Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.94 | 16.98 | 16.66 | 16.74 | 40,102,740 | -0.26(-1.50%) |
Sep 27, 2012 | 17.16 | 17.16 | 16.90 | 16.99 | 21,531,442 | -0.14(-0.79%) |
Sep 26, 2012 | 17.06 | 17.18 | 17.05 | 17.13 | 16,041,956 | +0.08(+0.47%) |
Sep 25, 2012 | 17.20 | 17.31 | 17.05 | 17.05 | 20,102,036 | -0.10(-0.58%) |
Sep 24, 2012 | 17.06 | 17.20 | 17.04 | 17.15 | 18,869,248 | +0.08(+0.44%) |
Sep 21, 2012 | 16.98 | 17.12 | 16.87 | 17.07 | 35,970,040 | +0.23(+1.34%) |
Sep 20, 2012 | 16.62 | 16.87 | 16.60 | 16.85 | 18,114,926 | +0.23(+1.39%) |
Sep 19, 2012 | 16.70 | 16.71 | 16.59 | 16.62 | 19,237,036 | -0.07(-0.42%) |
Sep 18, 2012 | 16.64 | 16.75 | 16.60 | 16.69 | 15,117,212 | +0.04(+0.24%) |
Sep 17, 2012 | 16.45 | 16.68 | 16.45 | 16.65 | 32,061,694 | +0.14(+0.82%) |
Sep 14, 2012 | 16.98 | 16.98 | 16.40 | 16.51 | 42,691,172 | -0.44(-2.57%) |
Sep 13, 2012 | 16.69 | 16.96 | 16.69 | 16.95 | 21,346,268 | +0.26(+1.53%) |
Sep 12, 2012 | 17.11 | 17.11 | 16.68 | 16.69 | 24,958,324 | -0.33(-1.91%) |
Sep 11, 2012 | 17.05 | 17.12 | 17.00 | 17.02 | 20,611,778 | -0.03(-0.17%) |
Sep 10, 2012 | 16.95 | 17.09 | 16.94 | 17.05 | 20,173,176 | +0.09(+0.53%) |
Sep 07, 2012 | 17.12 | 17.14 | 16.92 | 16.96 | 21,475,864 | -0.16(-0.93%) |
Sep 06, 2012 | 17.03 | 17.15 | 16.98 | 17.12 | 18,783,934 | +0.17(+0.99%) |
Sep 05, 2012 | 17.00 | 17.09 | 16.93 | 16.95 | 19,116,410 | -0.07(-0.44%) |
Sep 04, 2012 | 16.84 | 17.06 | 16.83 | 17.02 | 70,153,024 | +0.22(+1.30%) |
Aug 31, 2012 | 17.08 | 17.11 | 16.79 | 16.81 | 79,033,200 | -0.24(-1.39%) |
Aug 30, 2012 | 17.09 | 17.13 | 16.99 | 17.04 | 59,174,512 | -0.07(-0.43%) |
Aug 29, 2012 | 17.08 | 17.20 | 17.09 | 17.12 | 15,257,533 | +0.16(+0.96%) |
Aug 27, 2012 | 16.94 | 17.01 | 16.88 | 16.95 | 17,970,236 | +0.09(+0.53%) |
Aug 24, 2012 | 16.52 | 16.90 | 16.34 | 16.87 | 28,648,288 | +0.31(+1.88%) |
Aug 23, 2012 | 16.79 | 16.85 | 16.55 | 16.55 | 27,077,256 | -0.23(-1.39%) |
Aug 22, 2012 | 16.92 | 17.02 | 16.73 | 16.79 | 31,143,146 | -0.25(-1.45%) |
Aug 21, 2012 | 17.41 | 17.44 | 16.98 | 17.03 | 25,701,624 | -0.38(-2.16%) |
Aug 20, 2012 | 17.51 | 17.54 | 17.39 | 17.41 | 21,988,692 | -0.11(-0.65%) |
Aug 17, 2012 | 17.50 | 17.54 | 17.41 | 17.52 | 14,822,327 | +0.01(+0.03%) |
Aug 16, 2012 | 17.36 | 17.52 | 17.32 | 17.52 | 13,300,301 | +0.13(+0.77%) |
Aug 15, 2012 | 17.49 | 17.53 | 17.33 | 17.39 | 14,699,109 | -0.15(-0.87%) |
Aug 14, 2012 | 17.45 | 17.55 | 17.43 | 17.54 | 11,042,632 | +0.11(+0.65%) |
Aug 13, 2012 | 17.31 | 17.44 | 17.27 | 17.42 | 14,025,825 | +0.12(+0.71%) |
Aug 10, 2012 | 17.16 | 17.35 | 17.16 | 17.30 | 17,684,770 | +0.12(+0.69%) |
Aug 09, 2012 | 17.29 | 17.30 | 17.17 | 17.18 | 20,387,522 | -0.14(-0.83%) |
Aug 08, 2012 | 17.23 | 17.37 | 17.13 | 17.33 | 17,172,050 | +0.03(+0.17%) |
Aug 07, 2012 | 17.72 | 17.76 | 17.26 | 17.30 | 27,243,882 | -0.42(-2.35%) |
Aug 06, 2012 | 17.78 | 17.86 | 17.71 | 17.71 | 11,530,778 | -0.06(-0.36%) |
Aug 03, 2012 | 17.75 | 17.81 | 17.70 | 17.78 | 15,914,642 | +0.18(+1.01%) |
Aug 02, 2012 | 17.76 | 17.82 | 17.52 | 17.60 | 17,096,018 | -0.23(-1.30%) |
Aug 01, 2012 | 17.89 | 17.96 | 17.80 | 17.83 | 31,555,510 | +0.03(+0.17%) |
Jul 31, 2012 | 17.91 | 17.94 | 17.80 | 17.80 | 13,843,857 | -0.09(-0.53%) |
Jul 30, 2012 | 17.76 | 17.91 | 17.70 | 17.89 | 14,356,229 | +0.13(+0.74%) |
Jul 27, 2012 | 17.71 | 17.86 | 17.68 | 17.76 | 39,444,856 | +0.13(+0.74%) |
Jul 26, 2012 | 17.52 | 17.72 | 17.48 | 17.63 | 22,810,126 | +0.11(+0.65%) |
Jul 25, 2012 | 17.65 | 17.71 | 17.50 | 17.52 | 16,972,640 | -0.08(-0.48%) |
Jul 24, 2012 | 17.68 | 17.79 | 17.51 | 17.60 | 21,537,452 | +0.04(+0.23%) |
Jul 23, 2012 | 17.68 | 17.77 | 17.51 | 17.56 | 20,402,862 | -0.21(-1.17%) |
Jul 20, 2012 | 17.75 | 17.84 | 17.67 | 17.77 | 22,997,508 | -0.01(-0.08%) |
Jul 19, 2012 | 17.74 | 17.81 | 17.63 | 17.79 | 19,496,244 | +0.01(+0.06%) |
Jul 18, 2012 | 17.68 | 17.78 | 17.65 | 17.78 | 14,019,474 | +0.05(+0.31%) |
Jul 17, 2012 | 17.62 | 17.74 | 17.62 | 17.72 | 15,534,337 | +0.11(+0.62%) |
Jul 16, 2012 | 17.60 | 17.68 | 17.58 | 17.61 | 10,447,546 | -0.01(-0.08%) |
Jul 13, 2012 | 17.43 | 17.63 | 17.40 | 17.63 | 16,158,808 | +0.25(+1.42%) |
Jul 12, 2012 | 17.43 | 17.48 | 17.33 | 17.38 | 20,101,796 | -0.10(-0.57%) |
Jul 11, 2012 | 17.57 | 17.67 | 17.45 | 17.48 | 17,044,902 | -0.05(-0.31%) |
Jul 10, 2012 | 17.57 | 17.61 | 17.46 | 17.53 | 17,523,218 | +0.13(+0.77%) |
Jul 09, 2012 | 17.31 | 17.42 | 17.29 | 17.40 | 14,130,431 | +0.09(+0.54%) |
Jul 06, 2012 | 17.17 | 17.34 | 17.12 | 17.31 | 12,978,899 | +0.04(+0.23%) |
Jul 05, 2012 | 17.30 | 17.37 | 17.19 | 17.27 | 15,142,739 | -0.05(-0.29%) |
Jul 03, 2012 | 17.28 | 17.35 | 17.27 | 17.32 | 9,876,238 | +0.01(+0.09%) |