Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.74 | 17.88 | 17.59 | 17.83 | 8,412,991 | +0.16(+0.91%) |
Aug 30, 2012 | 17.68 | 17.78 | 17.49 | 17.67 | 5,255,680 | -0.16(-0.90%) |
Aug 29, 2012 | 17.72 | 17.89 | 17.67 | 17.83 | 4,863,451 | +0.20(+1.13%) |
Aug 27, 2012 | 17.78 | 17.83 | 17.61 | 17.63 | 6,694,298 | -0.10(-0.56%) |
Aug 24, 2012 | 17.65 | 17.84 | 17.57 | 17.73 | 7,489,790 | -0.02(-0.14%) |
Aug 23, 2012 | 17.80 | 17.90 | 17.62 | 17.75 | 9,037,061 | -0.07(-0.42%) |
Aug 22, 2012 | 17.96 | 18.07 | 17.77 | 17.83 | 7,988,626 | -0.16(-0.89%) |
Aug 21, 2012 | 17.91 | 18.04 | 17.85 | 17.99 | 12,937,658 | +0.12(+0.67%) |
Aug 20, 2012 | 17.91 | 17.96 | 17.60 | 17.87 | 9,159,257 | -0.14(-0.78%) |
Aug 17, 2012 | 18.00 | 18.07 | 17.78 | 18.01 | 11,372,244 | +0.02(+0.11%) |
Aug 16, 2012 | 17.38 | 18.09 | 17.36 | 17.99 | 21,293,432 | +0.32(+1.81%) |
Aug 15, 2012 | 17.12 | 17.70 | 17.02 | 17.67 | 10,755,693 | +0.49(+2.85%) |
Aug 14, 2012 | 17.32 | 17.39 | 17.09 | 17.18 | 7,241,145 | -0.04(-0.23%) |
Aug 13, 2012 | 17.51 | 17.80 | 17.16 | 17.22 | 9,883,795 | -0.06(-0.35%) |
Aug 10, 2012 | 17.04 | 17.30 | 16.88 | 17.28 | 16,996,512 | +0.28(+1.65%) |
Aug 09, 2012 | 17.15 | 17.30 | 16.99 | 17.00 | 9,909,212 | -0.10(-0.58%) |
Aug 08, 2012 | 17.15 | 17.25 | 16.98 | 17.10 | 7,409,060 | -0.06(-0.35%) |
Aug 07, 2012 | 16.91 | 17.44 | 16.88 | 17.16 | 8,591,848 | +0.29(+1.72%) |
Aug 06, 2012 | 16.83 | 16.96 | 16.81 | 16.87 | 11,702,037 | +0.07(+0.42%) |
Aug 03, 2012 | 16.54 | 16.89 | 16.42 | 16.80 | 13,395,845 | +0.49(+3.00%) |
Aug 02, 2012 | 15.76 | 16.33 | 15.71 | 16.31 | 20,996,676 | +0.30(+1.87%) |
Aug 01, 2012 | 15.81 | 16.16 | 15.76 | 16.01 | 14,257,200 | +0.26(+1.65%) |
Jul 31, 2012 | 15.50 | 15.94 | 15.48 | 15.75 | 13,315,839 | +0.28(+1.81%) |
Jul 30, 2012 | 15.86 | 15.89 | 15.32 | 15.47 | 10,856,890 | -0.46(-2.89%) |
Jul 27, 2012 | 15.50 | 16.06 | 15.38 | 15.93 | 16,572,200 | +0.57(+3.74%) |
Jul 26, 2012 | 14.99 | 15.45 | 14.96 | 15.36 | 16,218,406 | +0.39(+2.64%) |
Jul 25, 2012 | 14.61 | 15.48 | 14.50 | 14.96 | 39,876,756 | +1.79(+13.55%) |
Jul 24, 2012 | 13.47 | 13.53 | 13.05 | 13.18 | 5,993,526 | -0.23(-1.75%) |
Jul 23, 2012 | 13.30 | 13.47 | 13.08 | 13.41 | 7,119,871 | -0.17(-1.25%) |
Jul 20, 2012 | 13.84 | 13.86 | 13.56 | 13.58 | 7,011,348 | -0.26(-1.88%) |
Jul 19, 2012 | 13.66 | 13.88 | 13.63 | 13.84 | 6,923,332 | +0.26(+1.91%) |
Jul 18, 2012 | 13.43 | 13.78 | 13.40 | 13.58 | 8,129,969 | +0.13(+0.97%) |
Jul 17, 2012 | 13.46 | 13.50 | 13.16 | 13.45 | 4,395,650 | +0.13(+0.98%) |
Jul 16, 2012 | 13.41 | 13.43 | 13.25 | 13.32 | 7,572,272 | -0.14(-1.04%) |
Jul 13, 2012 | 13.34 | 13.50 | 13.31 | 13.46 | 9,963,082 | +0.18(+1.36%) |
Jul 12, 2012 | 13.64 | 13.65 | 13.26 | 13.28 | 11,411,167 | -0.44(-3.21%) |
Jul 11, 2012 | 13.79 | 13.93 | 13.63 | 13.72 | 8,150,572 | -0.10(-0.72%) |
Jul 10, 2012 | 14.02 | 14.13 | 13.75 | 13.82 | 7,263,504 | -0.10(-0.72%) |
Jul 09, 2012 | 14.15 | 14.16 | 13.86 | 13.92 | 7,772,772 | -0.20(-1.38%) |
Jul 06, 2012 | 14.58 | 14.60 | 14.02 | 14.12 | 7,792,074 | -0.61(-4.11%) |
Jul 05, 2012 | 14.72 | 14.80 | 14.49 | 14.72 | 5,059,175 | -0.08(-0.54%) |
Jul 03, 2012 | 14.57 | 14.81 | 14.52 | 14.80 | 4,662,476 | +0.31(+2.10%) |
Jul 02, 2012 | 14.56 | 14.57 | 14.32 | 14.49 | 7,124,877 | -0.12(-0.79%) |
Jun 29, 2012 | 14.11 | 14.61 | 14.11 | 14.61 | 7,513,984 | +0.72(+5.18%) |
Jun 28, 2012 | 14.16 | 14.16 | 13.71 | 13.89 | 6,763,153 | -0.28(-1.98%) |
Jun 27, 2012 | 14.16 | 14.27 | 14.08 | 14.17 | 5,487,998 | +0.10(+0.71%) |
Jun 26, 2012 | 14.06 | 14.15 | 13.95 | 14.07 | 6,513,822 | +0.04(+0.32%) |
Jun 25, 2012 | 14.36 | 14.40 | 14.00 | 14.03 | 9,302,215 | -0.42(-2.94%) |
Jun 22, 2012 | 14.52 | 14.62 | 14.41 | 14.45 | 29,696,240 | +0.01(+0.10%) |
Jun 21, 2012 | 15.09 | 15.09 | 14.40 | 14.44 | 10,652,306 | -0.59(-3.96%) |
Jun 20, 2012 | 14.94 | 15.12 | 14.87 | 15.03 | 6,980,418 | +0.10(+0.67%) |
Jun 19, 2012 | 14.86 | 15.03 | 14.82 | 14.93 | 8,290,688 | +0.15(+1.01%) |
Jun 18, 2012 | 14.70 | 14.83 | 14.45 | 14.78 | 5,389,943 | +0.02(+0.17%) |
Jun 15, 2012 | 14.60 | 14.78 | 14.50 | 14.76 | 9,310,333 | +0.20(+1.34%) |
Jun 14, 2012 | 14.36 | 14.60 | 14.20 | 14.56 | 6,827,635 | +0.26(+1.82%) |
Jun 13, 2012 | 14.47 | 14.53 | 14.23 | 14.30 | 7,792,306 | -0.27(-1.85%) |
Jun 12, 2012 | 14.43 | 14.59 | 14.33 | 14.57 | 6,723,646 | +0.25(+1.75%) |
Jun 11, 2012 | 14.74 | 14.82 | 14.30 | 14.32 | 8,636,485 | -0.25(-1.72%) |
Jun 08, 2012 | 14.50 | 14.62 | 14.35 | 14.57 | 7,275,852 | +0.10(+0.69%) |
Jun 07, 2012 | 14.86 | 14.94 | 14.42 | 14.47 | 11,647,747 | -0.30(-2.03%) |
Jun 06, 2012 | 14.46 | 14.80 | 14.36 | 14.77 | 8,411,294 | +0.21(+1.48%) |
Jun 05, 2012 | 14.33 | 14.60 | 14.32 | 14.55 | 5,452,410 | +0.12(+0.87%) |
Jun 04, 2012 | 14.39 | 14.56 | 14.26 | 14.43 | 7,860,813 | +0.06(+0.42%) |