Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.54 | 18.78 | 18.39 | 18.74 | 11,975,221 | +0.14(+0.76%) |
Sep 27, 2012 | 18.47 | 18.67 | 18.32 | 18.60 | 10,855,239 | +0.32(+1.75%) |
Sep 26, 2012 | 18.51 | 18.58 | 18.03 | 18.28 | 11,759,644 | -0.34(-1.81%) |
Sep 25, 2012 | 18.86 | 18.98 | 18.60 | 18.62 | 10,444,011 | -0.17(-0.88%) |
Sep 24, 2012 | 18.71 | 18.93 | 18.63 | 18.79 | 8,815,274 | -0.13(-0.69%) |
Sep 21, 2012 | 19.22 | 19.34 | 18.86 | 18.92 | 12,876,593 | -0.10(-0.53%) |
Sep 20, 2012 | 18.99 | 19.10 | 18.80 | 19.02 | 13,745,110 | -0.05(-0.25%) |
Sep 19, 2012 | 18.76 | 19.09 | 18.66 | 19.06 | 14,099,734 | +0.37(+1.96%) |
Sep 18, 2012 | 18.81 | 18.81 | 18.41 | 18.70 | 20,259,682 | -0.26(-1.37%) |
Sep 17, 2012 | 19.61 | 19.64 | 18.86 | 18.96 | 24,780,532 | -1.01(-5.07%) |
Sep 14, 2012 | 19.52 | 20.33 | 19.48 | 19.97 | 19,656,876 | +0.57(+2.93%) |
Sep 13, 2012 | 19.37 | 19.45 | 18.93 | 19.40 | 19,454,052 | +0.01(+0.03%) |
Sep 12, 2012 | 19.60 | 19.88 | 19.38 | 19.39 | 19,000,994 | +0.01(+0.03%) |
Sep 11, 2012 | 19.25 | 19.45 | 19.12 | 19.39 | 13,796,660 | +0.44(+2.34%) |
Sep 10, 2012 | 19.00 | 19.26 | 18.86 | 18.95 | 10,463,008 | -0.09(-0.50%) |
Sep 07, 2012 | 18.61 | 19.16 | 18.55 | 19.04 | 13,155,032 | +0.45(+2.42%) |
Sep 06, 2012 | 18.67 | 18.81 | 18.39 | 18.59 | 17,176,536 | +0.12(+0.64%) |
Sep 05, 2012 | 18.31 | 18.65 | 18.19 | 18.47 | 16,407,139 | +0.12(+0.64%) |
Sep 04, 2012 | 18.52 | 18.60 | 18.08 | 18.35 | 12,515,345 | -0.14(-0.77%) |
Aug 31, 2012 | 18.28 | 18.55 | 18.13 | 18.50 | 15,410,452 | +0.31(+1.72%) |
Aug 30, 2012 | 18.12 | 18.29 | 18.06 | 18.18 | 14,175,390 | -0.02(-0.13%) |
Aug 29, 2012 | 18.31 | 18.41 | 18.10 | 18.21 | 14,208,725 | +0.00(+0.00%) |
Aug 27, 2012 | 17.55 | 18.34 | 17.54 | 18.21 | 33,416,072 | +0.91(+5.23%) |
Aug 24, 2012 | 17.19 | 17.45 | 17.06 | 17.30 | 11,695,364 | +0.02(+0.10%) |
Aug 23, 2012 | 17.46 | 17.58 | 17.25 | 17.28 | 9,557,300 | -0.20(-1.15%) |
Aug 22, 2012 | 17.54 | 17.59 | 17.35 | 17.48 | 12,713,662 | -0.15(-0.84%) |
Aug 21, 2012 | 17.68 | 17.95 | 17.60 | 17.63 | 22,512,040 | +0.03(+0.17%) |
Aug 20, 2012 | 17.03 | 17.62 | 17.03 | 17.60 | 19,629,246 | +0.56(+3.30%) |
Aug 17, 2012 | 17.15 | 17.15 | 16.93 | 17.04 | 11,826,609 | -0.13(-0.76%) |
Aug 16, 2012 | 16.92 | 17.19 | 16.76 | 17.17 | 13,546,465 | +0.25(+1.47%) |
Aug 15, 2012 | 17.00 | 17.21 | 16.83 | 16.92 | 12,572,702 | -0.07(-0.38%) |
Aug 14, 2012 | 16.98 | 17.09 | 16.87 | 16.99 | 12,382,729 | +0.11(+0.63%) |
Aug 13, 2012 | 17.15 | 17.22 | 16.76 | 16.88 | 13,243,164 | -0.24(-1.42%) |
Aug 10, 2012 | 16.82 | 17.21 | 16.77 | 17.12 | 13,347,237 | +0.14(+0.83%) |
Aug 09, 2012 | 16.93 | 17.16 | 16.81 | 16.98 | 14,408,595 | +0.06(+0.35%) |
Aug 08, 2012 | 16.73 | 17.22 | 16.62 | 16.92 | 15,363,591 | +0.12(+0.70%) |
Aug 07, 2012 | 16.73 | 17.10 | 16.70 | 16.80 | 20,492,230 | +0.25(+1.49%) |
Aug 06, 2012 | 16.44 | 16.68 | 16.40 | 16.56 | 14,070,733 | +0.18(+1.08%) |
Aug 03, 2012 | 16.38 | 16.53 | 16.07 | 16.38 | 15,068,062 | +0.32(+1.98%) |
Aug 02, 2012 | 15.89 | 16.20 | 15.68 | 16.06 | 19,003,696 | +0.09(+0.55%) |
Aug 01, 2012 | 16.28 | 16.32 | 15.73 | 15.98 | 21,872,922 | -0.21(-1.27%) |
Jul 31, 2012 | 15.96 | 16.53 | 15.89 | 16.18 | 38,711,780 | +0.84(+5.44%) |
Jul 30, 2012 | 15.46 | 15.64 | 15.26 | 15.35 | 15,014,226 | -0.01(-0.08%) |
Jul 27, 2012 | 14.95 | 15.43 | 14.72 | 15.36 | 17,002,324 | +0.35(+2.31%) |
Jul 26, 2012 | 14.84 | 15.09 | 14.74 | 15.01 | 10,575,277 | +0.34(+2.33%) |
Jul 25, 2012 | 14.88 | 14.96 | 14.52 | 14.67 | 13,086,666 | -0.16(-1.07%) |
Jul 24, 2012 | 15.18 | 15.20 | 14.51 | 14.83 | 17,590,788 | -0.26(-1.75%) |
Jul 23, 2012 | 14.82 | 15.15 | 14.51 | 15.09 | 13,536,576 | +0.06(+0.43%) |
Jul 20, 2012 | 14.83 | 15.07 | 14.78 | 15.03 | 11,175,687 | +0.07(+0.47%) |
Jul 19, 2012 | 15.20 | 15.30 | 14.84 | 14.96 | 12,846,266 | -0.24(-1.55%) |
Jul 18, 2012 | 14.92 | 15.45 | 14.86 | 15.19 | 15,843,578 | +0.22(+1.45%) |
Jul 17, 2012 | 14.92 | 15.12 | 14.73 | 14.98 | 15,067,651 | +0.12(+0.83%) |
Jul 16, 2012 | 14.60 | 14.86 | 14.49 | 14.85 | 12,669,736 | +0.22(+1.53%) |
Jul 13, 2012 | 14.33 | 14.70 | 14.32 | 14.63 | 11,380,116 | +0.33(+2.30%) |
Jul 12, 2012 | 14.07 | 14.46 | 13.90 | 14.30 | 17,847,834 | +0.16(+1.17%) |
Jul 11, 2012 | 13.97 | 14.22 | 13.95 | 14.13 | 13,088,576 | +0.22(+1.61%) |
Jul 10, 2012 | 14.07 | 14.28 | 13.81 | 13.91 | 16,658,841 | -0.10(-0.71%) |
Jul 09, 2012 | 14.46 | 14.49 | 13.87 | 14.01 | 16,185,584 | -0.44(-3.05%) |
Jul 06, 2012 | 14.12 | 14.49 | 14.07 | 14.45 | 11,954,979 | +0.09(+0.61%) |
Jul 05, 2012 | 14.65 | 14.75 | 14.34 | 14.36 | 10,115,361 | -0.35(-2.40%) |
Jul 03, 2012 | 14.36 | 14.77 | 14.32 | 14.72 | 10,016,895 | +0.48(+3.39%) |