Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.45 | 20.66 | 20.41 | 20.58 | 2,688,234 | -0.05(-0.23%) |
Sep 27, 2012 | 20.61 | 20.81 | 20.42 | 20.63 | 2,573,863 | +0.12(+0.56%) |
Sep 26, 2012 | 20.58 | 20.68 | 20.22 | 20.51 | 4,132,408 | -0.33(-1.57%) |
Sep 25, 2012 | 21.46 | 21.78 | 20.74 | 20.84 | 8,441,643 | +0.12(+0.56%) |
Sep 24, 2012 | 20.91 | 20.95 | 20.72 | 20.72 | 4,165,047 | -0.50(-2.34%) |
Sep 21, 2012 | 21.34 | 21.35 | 21.08 | 21.22 | 4,000,396 | +0.22(+1.04%) |
Sep 20, 2012 | 21.02 | 21.10 | 20.95 | 21.00 | 3,644,121 | -0.20(-0.96%) |
Sep 19, 2012 | 20.64 | 21.46 | 20.63 | 21.20 | 5,659,418 | +0.68(+3.31%) |
Sep 18, 2012 | 20.39 | 20.58 | 20.21 | 20.53 | 2,613,790 | +0.03(+0.17%) |
Sep 17, 2012 | 20.93 | 20.93 | 20.38 | 20.49 | 3,062,255 | -0.45(-2.14%) |
Sep 14, 2012 | 20.95 | 21.10 | 20.74 | 20.94 | 3,673,204 | +0.33(+1.61%) |
Sep 13, 2012 | 20.25 | 20.69 | 20.06 | 20.61 | 3,027,763 | +0.52(+2.57%) |
Sep 12, 2012 | 20.33 | 20.40 | 19.96 | 20.09 | 3,599,905 | -0.12(-0.60%) |
Sep 11, 2012 | 19.89 | 20.36 | 19.89 | 20.21 | 3,482,809 | +0.45(+2.27%) |
Sep 10, 2012 | 19.98 | 20.12 | 19.77 | 19.77 | 3,395,279 | -0.30(-1.49%) |
Sep 07, 2012 | 19.49 | 20.16 | 19.49 | 20.06 | 3,805,497 | +0.58(+2.96%) |
Sep 06, 2012 | 18.76 | 19.56 | 18.76 | 19.49 | 5,335,981 | +0.81(+4.32%) |
Sep 05, 2012 | 18.38 | 18.69 | 18.28 | 18.68 | 3,734,371 | +0.41(+2.23%) |
Sep 04, 2012 | 18.45 | 18.50 | 18.04 | 18.27 | 2,114,805 | -0.06(-0.33%) |
Aug 31, 2012 | 18.53 | 18.57 | 18.25 | 18.33 | 2,184,120 | +0.08(+0.45%) |
Aug 30, 2012 | 18.39 | 18.53 | 18.23 | 18.25 | 2,108,963 | -0.25(-1.36%) |
Aug 29, 2012 | 18.28 | 18.65 | 18.24 | 18.50 | 3,855,507 | +0.81(+4.56%) |
Aug 27, 2012 | 17.51 | 17.87 | 17.30 | 17.70 | 3,421,958 | +0.35(+1.99%) |
Aug 24, 2012 | 17.31 | 17.47 | 17.21 | 17.35 | 1,602,317 | -0.04(-0.23%) |
Aug 23, 2012 | 17.55 | 17.65 | 17.37 | 17.39 | 2,045,198 | -0.24(-1.38%) |
Aug 22, 2012 | 17.54 | 17.75 | 17.40 | 17.64 | 2,164,023 | -0.04(-0.23%) |
Aug 21, 2012 | 17.84 | 18.04 | 17.63 | 17.68 | 2,349,647 | +0.03(+0.19%) |
Aug 20, 2012 | 17.59 | 17.76 | 17.57 | 17.64 | 1,712,215 | -0.14(-0.80%) |
Aug 17, 2012 | 17.63 | 17.83 | 17.47 | 17.78 | 2,547,047 | +0.22(+1.24%) |
Aug 16, 2012 | 17.56 | 17.64 | 17.36 | 17.57 | 2,002,111 | +0.10(+0.58%) |
Aug 15, 2012 | 17.40 | 17.56 | 17.38 | 17.47 | 1,330,262 | +0.07(+0.43%) |
Aug 14, 2012 | 17.64 | 17.68 | 17.34 | 17.39 | 1,713,562 | +0.01(+0.04%) |
Aug 13, 2012 | 17.36 | 17.41 | 17.19 | 17.38 | 1,918,144 | -0.04(-0.23%) |
Aug 10, 2012 | 17.32 | 17.50 | 17.29 | 17.43 | 1,785,704 | -0.01(-0.04%) |
Aug 09, 2012 | 17.43 | 17.49 | 17.19 | 17.43 | 2,918,674 | -0.10(-0.58%) |
Aug 08, 2012 | 17.53 | 17.77 | 17.40 | 17.53 | 1,848,932 | -0.18(-1.00%) |
Aug 07, 2012 | 17.62 | 17.81 | 17.59 | 17.71 | 2,682,031 | +0.28(+1.60%) |
Aug 06, 2012 | 17.32 | 17.59 | 17.25 | 17.43 | 2,379,203 | +0.24(+1.38%) |
Aug 03, 2012 | 16.90 | 17.55 | 16.86 | 17.19 | 4,686,913 | +0.63(+3.81%) |
Aug 02, 2012 | 16.50 | 16.83 | 16.39 | 16.56 | 3,777,534 | -0.19(-1.13%) |
Aug 01, 2012 | 16.92 | 17.04 | 16.70 | 16.75 | 2,785,088 | -0.20(-1.16%) |
Jul 31, 2012 | 16.85 | 17.09 | 16.81 | 16.95 | 3,844,269 | -0.05(-0.28%) |
Jul 30, 2012 | 16.64 | 17.09 | 16.64 | 17.00 | 4,410,110 | +0.29(+1.75%) |
Jul 27, 2012 | 16.69 | 16.98 | 16.41 | 16.71 | 7,558,761 | +0.00(+0.00%) |
Jul 26, 2012 | 15.88 | 16.79 | 15.23 | 16.71 | 11,405,466 | +0.22(+1.32%) |
Jul 25, 2012 | 16.39 | 16.69 | 16.16 | 16.49 | 3,869,440 | +0.19(+1.17%) |
Jul 24, 2012 | 16.17 | 16.38 | 16.12 | 16.30 | 3,624,643 | +0.07(+0.42%) |
Jul 23, 2012 | 16.14 | 16.30 | 15.99 | 16.23 | 2,556,961 | -0.33(-1.97%) |
Jul 20, 2012 | 16.83 | 16.98 | 16.53 | 16.56 | 2,296,831 | -0.43(-2.56%) |
Jul 19, 2012 | 16.74 | 17.08 | 16.69 | 16.99 | 2,069,189 | +0.27(+1.62%) |
Jul 18, 2012 | 16.48 | 16.93 | 16.45 | 16.72 | 1,865,177 | +0.03(+0.20%) |
Jul 17, 2012 | 16.52 | 16.71 | 16.26 | 16.69 | 1,828,627 | +0.33(+1.99%) |
Jul 16, 2012 | 16.35 | 16.49 | 16.13 | 16.36 | 1,370,688 | +0.00(+0.00%) |
Jul 13, 2012 | 16.20 | 16.42 | 16.12 | 16.36 | 2,127,946 | +0.33(+2.07%) |
Jul 12, 2012 | 16.16 | 16.18 | 15.85 | 16.03 | 3,079,011 | -0.33(-2.03%) |
Jul 11, 2012 | 16.68 | 16.68 | 16.22 | 16.36 | 2,277,501 | -0.22(-1.35%) |
Jul 10, 2012 | 17.07 | 17.26 | 16.45 | 16.58 | 2,422,820 | -0.26(-1.53%) |
Jul 09, 2012 | 17.17 | 17.18 | 16.72 | 16.84 | 3,508,010 | -0.42(-2.44%) |
Jul 06, 2012 | 17.54 | 17.54 | 17.14 | 17.26 | 2,039,277 | -0.48(-2.68%) |
Jul 05, 2012 | 17.89 | 18.00 | 17.58 | 17.74 | 1,677,487 | -0.12(-0.65%) |
Jul 03, 2012 | 17.97 | 18.04 | 17.81 | 17.85 | 1,466,291 | +0.02(+0.11%) |