Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.51 | 23.00 | 22.02 | 22.14 | 5,970,416 | -0.96(-4.18%) |
Sep 27, 2012 | 21.60 | 24.33 | 21.56 | 23.11 | 14,626,801 | +2.21(+10.57%) |
Sep 26, 2012 | 20.55 | 21.33 | 20.00 | 20.90 | 4,926,478 | +0.39(+1.89%) |
Sep 25, 2012 | 21.41 | 21.73 | 20.50 | 20.51 | 5,736,692 | -0.49(-2.33%) |
Sep 24, 2012 | 20.93 | 21.15 | 20.32 | 21.00 | 5,670,670 | -0.20(-0.94%) |
Sep 21, 2012 | 22.33 | 22.78 | 21.02 | 21.20 | 9,799,691 | -1.37(-6.05%) |
Sep 20, 2012 | 23.49 | 23.58 | 22.35 | 22.57 | 6,166,435 | -0.91(-3.89%) |
Sep 19, 2012 | 23.42 | 24.60 | 23.22 | 23.48 | 7,274,161 | +0.33(+1.43%) |
Sep 18, 2012 | 23.21 | 23.95 | 22.60 | 23.15 | 5,892,304 | -0.09(-0.39%) |
Sep 17, 2012 | 24.54 | 24.59 | 23.03 | 23.24 | 6,264,809 | -1.37(-5.57%) |
Sep 14, 2012 | 23.01 | 24.93 | 22.85 | 24.61 | 10,226,469 | +2.00(+8.87%) |
Sep 13, 2012 | 22.55 | 22.80 | 21.71 | 22.61 | 7,110,991 | +0.12(+0.56%) |
Sep 12, 2012 | 22.04 | 22.69 | 21.85 | 22.48 | 6,759,366 | +0.68(+3.12%) |
Sep 11, 2012 | 21.58 | 22.23 | 21.26 | 21.80 | 8,077,264 | +1.01(+4.86%) |
Sep 10, 2012 | 20.74 | 21.71 | 20.64 | 20.79 | 7,506,744 | +0.35(+1.71%) |
Sep 07, 2012 | 20.12 | 20.67 | 19.38 | 20.44 | 10,540,278 | +0.41(+2.05%) |
Sep 06, 2012 | 19.00 | 21.05 | 18.71 | 20.03 | 13,615,249 | +1.38(+7.40%) |
Sep 05, 2012 | 19.26 | 19.45 | 18.57 | 18.65 | 6,709,663 | -0.27(-1.43%) |
Sep 04, 2012 | 19.80 | 19.94 | 18.30 | 18.92 | 11,056,460 | -1.07(-5.35%) |
Aug 31, 2012 | 20.39 | 21.18 | 19.83 | 19.99 | 11,600,075 | +0.32(+1.62%) |
Aug 30, 2012 | 23.40 | 23.50 | 19.65 | 19.67 | 25,089,304 | -4.53(-18.71%) |
Aug 29, 2012 | 25.61 | 25.79 | 24.01 | 24.20 | 6,345,336 | -1.34(-5.25%) |
Aug 27, 2012 | 25.13 | 25.91 | 24.86 | 25.54 | 6,566,929 | +0.77(+3.11%) |
Aug 24, 2012 | 24.73 | 24.98 | 24.28 | 24.77 | 5,780,534 | +0.16(+0.65%) |
Aug 23, 2012 | 24.40 | 25.16 | 24.00 | 24.61 | 7,817,334 | +0.68(+2.84%) |
Aug 22, 2012 | 23.93 | 24.82 | 23.31 | 23.93 | 8,362,150 | -0.21(-0.87%) |
Aug 21, 2012 | 23.08 | 25.06 | 22.77 | 24.14 | 14,397,138 | +1.68(+7.48%) |
Aug 20, 2012 | 21.29 | 23.16 | 21.02 | 22.46 | 8,280,231 | +1.20(+5.64%) |
Aug 17, 2012 | 21.55 | 21.98 | 21.09 | 21.26 | 4,559,135 | -0.23(-1.07%) |
Aug 16, 2012 | 21.14 | 22.19 | 21.11 | 21.49 | 5,298,484 | +0.39(+1.85%) |
Aug 15, 2012 | 19.56 | 21.27 | 19.56 | 21.10 | 5,147,012 | +1.07(+5.32%) |
Aug 14, 2012 | 20.70 | 20.84 | 19.59 | 20.04 | 4,890,826 | -0.45(-2.22%) |
Aug 13, 2012 | 21.37 | 21.39 | 20.03 | 20.49 | 5,550,110 | -0.94(-4.39%) |
Aug 10, 2012 | 21.54 | 21.63 | 20.92 | 21.43 | 5,385,078 | -0.27(-1.24%) |
Aug 09, 2012 | 21.35 | 22.12 | 20.82 | 21.70 | 7,491,562 | +0.29(+1.35%) |
Aug 08, 2012 | 21.15 | 21.79 | 20.68 | 21.41 | 8,586,707 | +0.73(+3.53%) |
Aug 07, 2012 | 19.53 | 21.15 | 19.43 | 20.68 | 13,130,583 | +1.62(+8.50%) |
Aug 06, 2012 | 17.13 | 19.37 | 17.11 | 19.06 | 12,552,094 | +2.00(+11.72%) |
Aug 03, 2012 | 18.30 | 18.48 | 17.01 | 17.06 | 10,089,154 | -0.87(-4.85%) |
Aug 02, 2012 | 17.00 | 19.12 | 16.71 | 17.93 | 28,193,216 | +3.13(+21.15%) |
Aug 01, 2012 | 15.60 | 15.78 | 14.59 | 14.80 | 9,068,655 | -0.74(-4.76%) |
Jul 31, 2012 | 14.32 | 15.59 | 14.32 | 15.54 | 6,087,334 | +1.33(+9.36%) |
Jul 30, 2012 | 14.48 | 14.58 | 13.93 | 14.21 | 4,009,408 | -0.29(-2.00%) |
Jul 27, 2012 | 14.09 | 14.54 | 13.91 | 14.50 | 2,853,222 | +0.50(+3.57%) |
Jul 26, 2012 | 14.38 | 14.60 | 13.97 | 14.00 | 3,011,557 | -0.18(-1.27%) |
Jul 25, 2012 | 14.15 | 14.59 | 13.86 | 14.18 | 2,585,670 | +0.12(+0.82%) |
Jul 24, 2012 | 13.84 | 14.30 | 13.81 | 14.06 | 2,428,653 | -0.16(-1.09%) |
Jul 23, 2012 | 14.40 | 14.44 | 14.01 | 14.22 | 2,582,949 | -0.57(-3.85%) |
Jul 20, 2012 | 15.03 | 15.09 | 14.74 | 14.79 | 2,253,387 | -0.34(-2.25%) |
Jul 19, 2012 | 14.50 | 15.70 | 14.46 | 15.13 | 4,237,401 | +0.66(+4.56%) |
Jul 18, 2012 | 14.30 | 14.76 | 14.15 | 14.47 | 2,266,695 | +0.01(+0.07%) |
Jul 17, 2012 | 15.02 | 15.11 | 14.28 | 14.46 | 3,054,043 | -0.52(-3.47%) |
Jul 16, 2012 | 14.23 | 15.51 | 13.98 | 14.98 | 5,967,761 | +0.81(+5.72%) |
Jul 13, 2012 | 14.01 | 14.24 | 13.87 | 14.17 | 2,360,816 | +0.16(+1.14%) |
Jul 12, 2012 | 14.18 | 14.47 | 13.86 | 14.01 | 3,410,993 | -0.64(-4.37%) |
Jul 11, 2012 | 14.12 | 14.72 | 14.07 | 14.65 | 2,647,200 | +0.47(+3.31%) |
Jul 10, 2012 | 14.66 | 15.05 | 13.88 | 14.18 | 3,564,822 | -0.37(-2.54%) |
Jul 09, 2012 | 14.94 | 15.18 | 14.50 | 14.55 | 2,231,033 | -0.46(-3.06%) |
Jul 06, 2012 | 15.23 | 15.38 | 14.80 | 15.01 | 2,667,053 | -0.42(-2.72%) |
Jul 05, 2012 | 15.88 | 15.96 | 15.35 | 15.43 | 2,720,462 | -0.24(-1.53%) |
Jul 03, 2012 | 15.45 | 16.19 | 15.35 | 15.67 | 3,768,860 | +0.39(+2.55%) |