Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.88 | 18.07 | 17.74 | 18.00 | 7,248,440 | +0.06(+0.34%) |
Sep 27, 2012 | 17.69 | 17.97 | 17.65 | 17.94 | 6,289,127 | +0.40(+2.29%) |
Sep 26, 2012 | 17.84 | 17.85 | 17.42 | 17.54 | 8,755,780 | -0.34(-1.91%) |
Sep 25, 2012 | 18.22 | 18.35 | 17.88 | 17.88 | 6,647,722 | -0.28(-1.55%) |
Sep 24, 2012 | 18.06 | 18.28 | 18.04 | 18.16 | 5,235,771 | +0.05(+0.27%) |
Sep 21, 2012 | 18.39 | 18.39 | 18.11 | 18.11 | 7,910,873 | -0.18(-0.97%) |
Sep 20, 2012 | 18.21 | 18.33 | 18.06 | 18.29 | 5,473,054 | +0.02(+0.10%) |
Sep 19, 2012 | 18.30 | 18.39 | 18.20 | 18.27 | 5,531,406 | -0.03(-0.18%) |
Sep 18, 2012 | 18.39 | 18.43 | 18.21 | 18.30 | 7,376,769 | -0.22(-1.18%) |
Sep 17, 2012 | 18.60 | 18.69 | 18.43 | 18.52 | 6,341,236 | -0.15(-0.79%) |
Sep 14, 2012 | 18.63 | 18.89 | 18.57 | 18.67 | 7,062,402 | +0.12(+0.65%) |
Sep 13, 2012 | 18.25 | 18.62 | 18.01 | 18.55 | 7,847,794 | +0.30(+1.65%) |
Sep 12, 2012 | 18.22 | 18.39 | 18.14 | 18.25 | 5,932,070 | -0.03(-0.16%) |
Sep 11, 2012 | 18.05 | 18.33 | 18.05 | 18.28 | 7,032,872 | +0.23(+1.29%) |
Sep 10, 2012 | 18.20 | 18.27 | 18.04 | 18.04 | 5,995,062 | -0.11(-0.60%) |
Sep 07, 2012 | 17.90 | 18.24 | 17.88 | 18.15 | 9,822,626 | +0.33(+1.86%) |
Sep 06, 2012 | 17.42 | 17.84 | 17.39 | 17.82 | 8,793,671 | +0.58(+3.33%) |
Sep 05, 2012 | 17.45 | 17.52 | 17.22 | 17.25 | 7,471,616 | -0.23(-1.33%) |
Sep 04, 2012 | 17.39 | 17.53 | 17.27 | 17.48 | 4,987,393 | +0.12(+0.69%) |
Aug 31, 2012 | 17.42 | 17.51 | 17.29 | 17.36 | 6,847,986 | +0.06(+0.35%) |
Aug 30, 2012 | 17.31 | 17.39 | 17.20 | 17.30 | 3,698,875 | -0.12(-0.67%) |
Aug 29, 2012 | 17.40 | 17.47 | 17.32 | 17.42 | 3,754,445 | +0.07(+0.39%) |
Aug 27, 2012 | 17.42 | 17.49 | 17.30 | 17.35 | 4,123,304 | -0.01(-0.06%) |
Aug 24, 2012 | 17.13 | 17.41 | 17.11 | 17.36 | 5,935,377 | +0.18(+1.03%) |
Aug 23, 2012 | 17.29 | 17.31 | 17.09 | 17.18 | 4,045,932 | -0.14(-0.82%) |
Aug 22, 2012 | 17.44 | 17.48 | 17.21 | 17.33 | 4,537,014 | -0.16(-0.90%) |
Aug 21, 2012 | 17.43 | 17.63 | 17.33 | 17.48 | 9,782,716 | +0.15(+0.89%) |
Aug 20, 2012 | 17.27 | 17.40 | 17.19 | 17.33 | 5,583,824 | -0.01(-0.04%) |
Aug 17, 2012 | 17.28 | 17.35 | 17.12 | 17.34 | 5,307,815 | +0.08(+0.48%) |
Aug 16, 2012 | 17.18 | 17.32 | 17.06 | 17.25 | 5,368,647 | +0.10(+0.57%) |
Aug 15, 2012 | 17.00 | 17.25 | 16.97 | 17.16 | 4,806,008 | +0.15(+0.91%) |
Aug 14, 2012 | 17.25 | 17.31 | 16.95 | 17.00 | 5,218,334 | -0.12(-0.72%) |
Aug 13, 2012 | 17.15 | 17.20 | 17.00 | 17.13 | 5,259,377 | +0.01(+0.07%) |
Aug 10, 2012 | 17.00 | 17.15 | 16.91 | 17.12 | 5,352,398 | +0.06(+0.35%) |
Aug 09, 2012 | 16.87 | 17.13 | 16.81 | 17.06 | 6,870,475 | -0.03(-0.17%) |
Aug 08, 2012 | 16.87 | 17.13 | 16.87 | 17.09 | 5,028,343 | +0.09(+0.50%) |
Aug 07, 2012 | 16.87 | 17.15 | 16.81 | 17.00 | 8,981,166 | +0.23(+1.36%) |
Aug 06, 2012 | 16.69 | 16.88 | 16.64 | 16.77 | 5,890,646 | +0.13(+0.81%) |
Aug 03, 2012 | 16.46 | 16.78 | 16.35 | 16.64 | 10,091,712 | +0.54(+3.34%) |
Aug 02, 2012 | 16.23 | 16.25 | 15.82 | 16.10 | 15,165,613 | -0.25(-1.51%) |
Aug 01, 2012 | 16.47 | 17.51 | 16.26 | 16.35 | 26,781,908 | +0.01(+0.05%) |
Jul 31, 2012 | 16.47 | 16.47 | 16.24 | 16.34 | 7,426,758 | -0.02(-0.14%) |
Jul 30, 2012 | 16.17 | 16.42 | 16.10 | 16.36 | 6,844,718 | +0.13(+0.80%) |
Jul 27, 2012 | 15.62 | 16.32 | 15.53 | 16.23 | 10,824,302 | +0.75(+4.85%) |
Jul 26, 2012 | 15.71 | 15.82 | 15.35 | 15.48 | 11,125,871 | +0.07(+0.46%) |
Jul 25, 2012 | 15.79 | 15.84 | 15.29 | 15.41 | 12,349,298 | -0.27(-1.74%) |
Jul 24, 2012 | 15.82 | 15.92 | 15.48 | 15.68 | 8,493,129 | -0.15(-0.92%) |
Jul 23, 2012 | 16.00 | 16.00 | 15.60 | 15.83 | 11,861,856 | -0.32(-2.01%) |
Jul 20, 2012 | 16.43 | 16.50 | 16.02 | 16.15 | 11,879,441 | -0.28(-1.73%) |
Jul 19, 2012 | 16.43 | 16.52 | 16.34 | 16.44 | 5,565,753 | +0.05(+0.32%) |
Jul 18, 2012 | 16.34 | 16.49 | 16.25 | 16.38 | 6,106,144 | +0.11(+0.67%) |
Jul 17, 2012 | 16.25 | 16.31 | 16.00 | 16.28 | 6,608,063 | +0.15(+0.95%) |
Jul 16, 2012 | 16.21 | 16.22 | 16.01 | 16.12 | 5,761,394 | -0.15(-0.92%) |
Jul 13, 2012 | 15.96 | 16.33 | 15.90 | 16.27 | 7,077,788 | +0.43(+2.73%) |
Jul 12, 2012 | 15.93 | 16.01 | 15.73 | 15.84 | 5,803,466 | -0.19(-1.21%) |
Jul 11, 2012 | 15.84 | 16.07 | 15.82 | 16.03 | 7,329,276 | +0.25(+1.58%) |
Jul 10, 2012 | 15.99 | 16.16 | 15.71 | 15.78 | 6,311,303 | -0.10(-0.63%) |
Jul 09, 2012 | 15.86 | 15.91 | 15.74 | 15.88 | 3,997,605 | -0.03(-0.16%) |
Jul 06, 2012 | 15.82 | 15.96 | 15.71 | 15.91 | 3,847,706 | -0.12(-0.74%) |
Jul 05, 2012 | 16.04 | 16.14 | 15.90 | 16.03 | 4,711,930 | -0.16(-0.97%) |
Jul 03, 2012 | 15.98 | 16.24 | 15.91 | 16.19 | 4,165,740 | +0.20(+1.26%) |