Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.42 | 17.50 | 17.29 | 17.36 | 6,848,990 | +0.06(+0.35%) |
Aug 30, 2012 | 17.31 | 17.38 | 17.20 | 17.30 | 3,699,417 | -0.12(-0.67%) |
Aug 29, 2012 | 17.40 | 17.47 | 17.32 | 17.41 | 3,754,995 | +0.07(+0.39%) |
Aug 27, 2012 | 17.42 | 17.49 | 17.30 | 17.35 | 4,123,909 | -0.01(-0.07%) |
Aug 24, 2012 | 17.12 | 17.40 | 17.11 | 17.36 | 5,936,247 | +0.18(+1.03%) |
Aug 23, 2012 | 17.29 | 17.30 | 17.09 | 17.18 | 4,046,525 | -0.14(-0.82%) |
Aug 22, 2012 | 17.44 | 17.48 | 17.21 | 17.32 | 4,537,679 | -0.16(-0.90%) |
Aug 21, 2012 | 17.43 | 17.63 | 17.33 | 17.48 | 9,784,150 | +0.15(+0.89%) |
Aug 20, 2012 | 17.27 | 17.40 | 17.19 | 17.33 | 5,584,642 | -0.01(-0.04%) |
Aug 17, 2012 | 17.28 | 17.35 | 17.11 | 17.34 | 5,308,593 | +0.08(+0.48%) |
Aug 16, 2012 | 17.18 | 17.32 | 17.06 | 17.25 | 5,369,434 | +0.10(+0.57%) |
Aug 15, 2012 | 17.00 | 17.25 | 16.96 | 17.15 | 4,806,712 | +0.15(+0.91%) |
Aug 14, 2012 | 17.25 | 17.31 | 16.95 | 17.00 | 5,219,099 | -0.12(-0.72%) |
Aug 13, 2012 | 17.15 | 17.20 | 17.00 | 17.12 | 5,260,148 | +0.01(+0.07%) |
Aug 10, 2012 | 17.00 | 17.15 | 16.90 | 17.11 | 5,353,182 | +0.06(+0.35%) |
Aug 09, 2012 | 16.87 | 17.13 | 16.80 | 17.05 | 6,871,482 | -0.03(-0.17%) |
Aug 08, 2012 | 16.87 | 17.13 | 16.87 | 17.08 | 5,029,080 | +0.09(+0.50%) |
Aug 07, 2012 | 16.87 | 17.14 | 16.81 | 17.00 | 8,982,482 | +0.23(+1.36%) |
Aug 06, 2012 | 16.68 | 16.88 | 16.64 | 16.77 | 5,891,509 | +0.13(+0.81%) |
Aug 03, 2012 | 16.45 | 16.78 | 16.35 | 16.64 | 10,093,191 | +0.54(+3.34%) |
Aug 02, 2012 | 16.23 | 16.25 | 15.82 | 16.10 | 15,167,835 | -0.25(-1.51%) |
Aug 01, 2012 | 16.47 | 17.51 | 16.26 | 16.34 | 26,785,832 | +0.01(+0.05%) |
Jul 31, 2012 | 16.47 | 16.47 | 16.24 | 16.34 | 7,427,846 | -0.02(-0.14%) |
Jul 30, 2012 | 16.17 | 16.42 | 16.10 | 16.36 | 6,845,721 | +0.13(+0.80%) |
Jul 27, 2012 | 15.62 | 16.31 | 15.53 | 16.23 | 10,825,888 | +0.75(+4.85%) |
Jul 26, 2012 | 15.71 | 15.82 | 15.35 | 15.48 | 11,127,502 | +0.07(+0.46%) |
Jul 25, 2012 | 15.78 | 15.84 | 15.29 | 15.41 | 12,351,107 | -0.27(-1.74%) |
Jul 24, 2012 | 15.82 | 15.92 | 15.48 | 15.68 | 8,494,374 | -0.15(-0.92%) |
Jul 23, 2012 | 16.00 | 16.00 | 15.60 | 15.83 | 11,863,595 | -0.32(-2.01%) |
Jul 20, 2012 | 16.43 | 16.49 | 16.02 | 16.15 | 11,881,182 | -0.28(-1.73%) |
Jul 19, 2012 | 16.43 | 16.52 | 16.33 | 16.43 | 5,566,568 | +0.05(+0.32%) |
Jul 18, 2012 | 16.33 | 16.49 | 16.25 | 16.38 | 6,107,039 | +0.11(+0.66%) |
Jul 17, 2012 | 16.25 | 16.31 | 16.00 | 16.27 | 6,609,031 | +0.15(+0.95%) |
Jul 16, 2012 | 16.21 | 16.22 | 16.01 | 16.12 | 5,762,239 | -0.15(-0.92%) |
Jul 13, 2012 | 15.96 | 16.33 | 15.89 | 16.27 | 7,078,825 | +0.43(+2.73%) |
Jul 12, 2012 | 15.92 | 16.01 | 15.73 | 15.84 | 5,804,317 | -0.19(-1.21%) |
Jul 11, 2012 | 15.84 | 16.07 | 15.82 | 16.03 | 7,330,350 | +0.25(+1.58%) |
Jul 10, 2012 | 15.99 | 16.15 | 15.71 | 15.78 | 6,312,228 | -0.10(-0.63%) |
Jul 09, 2012 | 15.86 | 15.91 | 15.74 | 15.88 | 3,998,191 | -0.03(-0.16%) |
Jul 06, 2012 | 15.82 | 15.96 | 15.71 | 15.91 | 3,848,270 | -0.12(-0.74%) |
Jul 05, 2012 | 16.04 | 16.14 | 15.90 | 16.03 | 4,712,621 | -0.16(-0.97%) |
Jul 03, 2012 | 15.98 | 16.24 | 15.90 | 16.18 | 4,166,351 | +0.20(+1.26%) |
Jul 02, 2012 | 16.00 | 16.20 | 15.78 | 15.98 | 6,345,104 | +0.09(+0.56%) |
Jun 29, 2012 | 15.74 | 15.90 | 15.68 | 15.89 | 10,804,174 | +0.59(+3.88%) |
Jun 28, 2012 | 15.00 | 15.31 | 14.95 | 15.30 | 7,280,616 | +0.10(+0.64%) |
Jun 27, 2012 | 15.04 | 15.24 | 14.95 | 15.20 | 5,000,136 | +0.19(+1.29%) |
Jun 26, 2012 | 14.87 | 15.11 | 14.79 | 15.01 | 6,904,507 | +0.21(+1.39%) |
Jun 25, 2012 | 15.15 | 15.15 | 14.68 | 14.80 | 8,811,149 | -0.54(-3.50%) |
Jun 22, 2012 | 15.44 | 15.49 | 15.24 | 15.34 | 6,503,621 | +0.01(+0.10%) |
Jun 21, 2012 | 15.87 | 15.98 | 15.26 | 15.33 | 7,650,009 | -0.49(-3.11%) |
Jun 20, 2012 | 15.80 | 15.95 | 15.64 | 15.82 | 6,724,316 | +0.06(+0.38%) |
Jun 19, 2012 | 15.56 | 15.83 | 15.53 | 15.76 | 6,708,717 | +0.32(+2.08%) |
Jun 18, 2012 | 15.60 | 15.60 | 15.34 | 15.44 | 6,802,214 | -0.23(-1.45%) |
Jun 15, 2012 | 15.62 | 15.72 | 15.54 | 15.67 | 9,441,498 | +0.13(+0.84%) |
Jun 14, 2012 | 15.08 | 15.56 | 15.00 | 15.53 | 11,477,868 | +0.50(+3.35%) |
Jun 13, 2012 | 15.10 | 15.32 | 14.96 | 15.03 | 7,114,464 | -0.13(-0.89%) |
Jun 12, 2012 | 14.95 | 15.19 | 14.94 | 15.17 | 7,250,549 | +0.24(+1.60%) |
Jun 11, 2012 | 15.38 | 15.42 | 14.92 | 14.93 | 7,535,234 | -0.24(-1.58%) |
Jun 08, 2012 | 15.21 | 15.22 | 14.99 | 15.17 | 9,855,555 | -0.10(-0.64%) |
Jun 07, 2012 | 15.28 | 15.58 | 15.19 | 15.26 | 15,341,955 | +0.14(+0.91%) |
Jun 06, 2012 | 14.69 | 15.12 | 14.62 | 15.12 | 8,619,099 | +0.61(+4.22%) |
Jun 05, 2012 | 14.25 | 14.60 | 14.25 | 14.51 | 9,242,020 | +0.16(+1.14%) |
Jun 04, 2012 | 14.46 | 14.56 | 14.23 | 14.35 | 9,258,752 | -0.07(-0.52%) |