Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.51 | 18.78 | 18.36 | 18.72 | 15,223,965 | +0.32(+1.73%) |
Aug 30, 2012 | 18.34 | 18.51 | 18.28 | 18.40 | 14,003,849 | -0.02(-0.13%) |
Aug 29, 2012 | 18.53 | 18.64 | 18.33 | 18.43 | 14,036,781 | +0.00(+0.00%) |
Aug 27, 2012 | 17.77 | 18.57 | 17.75 | 18.43 | 33,011,694 | +0.92(+5.23%) |
Aug 24, 2012 | 17.40 | 17.67 | 17.27 | 17.51 | 11,553,834 | +0.02(+0.10%) |
Aug 23, 2012 | 17.67 | 17.80 | 17.46 | 17.49 | 9,441,644 | -0.20(-1.15%) |
Aug 22, 2012 | 17.76 | 17.81 | 17.56 | 17.70 | 12,559,810 | -0.15(-0.84%) |
Aug 21, 2012 | 17.90 | 18.17 | 17.82 | 17.85 | 22,239,614 | +0.03(+0.17%) |
Aug 20, 2012 | 17.24 | 17.84 | 17.24 | 17.82 | 19,391,706 | +0.57(+3.30%) |
Aug 17, 2012 | 17.36 | 17.36 | 17.13 | 17.25 | 11,683,491 | -0.13(-0.76%) |
Aug 16, 2012 | 17.12 | 17.40 | 16.96 | 17.38 | 13,382,535 | +0.25(+1.47%) |
Aug 15, 2012 | 17.21 | 17.42 | 17.04 | 17.13 | 12,420,556 | -0.07(-0.38%) |
Aug 14, 2012 | 17.19 | 17.30 | 17.08 | 17.19 | 12,232,882 | +0.11(+0.63%) |
Aug 13, 2012 | 17.36 | 17.43 | 16.96 | 17.09 | 13,082,904 | -0.24(-1.37%) |
Aug 10, 2012 | 17.01 | 17.41 | 16.97 | 17.32 | 13,192,578 | +0.14(+0.83%) |
Aug 09, 2012 | 17.13 | 17.36 | 17.01 | 17.18 | 14,241,638 | +0.06(+0.35%) |
Aug 08, 2012 | 16.92 | 17.42 | 16.81 | 17.12 | 15,185,567 | +0.12(+0.70%) |
Aug 07, 2012 | 16.92 | 17.30 | 16.90 | 17.00 | 20,254,780 | +0.25(+1.49%) |
Aug 06, 2012 | 16.63 | 16.88 | 16.60 | 16.75 | 13,907,690 | +0.18(+1.08%) |
Aug 03, 2012 | 16.57 | 16.73 | 16.26 | 16.57 | 14,893,464 | +0.32(+1.98%) |
Aug 02, 2012 | 16.07 | 16.39 | 15.87 | 16.25 | 18,783,494 | +0.09(+0.55%) |
Aug 01, 2012 | 16.47 | 16.51 | 15.91 | 16.16 | 21,619,472 | -0.21(-1.27%) |
Jul 31, 2012 | 16.15 | 16.72 | 16.07 | 16.37 | 38,263,216 | +0.85(+5.44%) |
Jul 30, 2012 | 15.64 | 15.82 | 15.44 | 15.53 | 14,840,251 | -0.01(-0.08%) |
Jul 27, 2012 | 15.13 | 15.62 | 14.89 | 15.54 | 16,805,312 | +0.35(+2.31%) |
Jul 26, 2012 | 15.01 | 15.26 | 14.91 | 15.19 | 10,452,738 | +0.35(+2.33%) |
Jul 25, 2012 | 15.06 | 15.14 | 14.69 | 14.84 | 12,935,026 | -0.16(-1.07%) |
Jul 24, 2012 | 15.35 | 15.38 | 14.68 | 15.00 | 17,386,958 | -0.27(-1.75%) |
Jul 23, 2012 | 14.99 | 15.33 | 14.68 | 15.27 | 13,379,723 | +0.07(+0.43%) |
Jul 20, 2012 | 15.00 | 15.25 | 14.95 | 15.20 | 11,046,191 | +0.07(+0.47%) |
Jul 19, 2012 | 15.38 | 15.48 | 15.01 | 15.13 | 12,697,412 | -0.24(-1.55%) |
Jul 18, 2012 | 15.10 | 15.63 | 15.04 | 15.37 | 15,659,993 | +0.22(+1.45%) |
Jul 17, 2012 | 15.10 | 15.30 | 14.90 | 15.15 | 14,893,057 | +0.12(+0.83%) |
Jul 16, 2012 | 14.77 | 15.03 | 14.66 | 15.03 | 12,522,928 | +0.23(+1.53%) |
Jul 13, 2012 | 14.50 | 14.88 | 14.48 | 14.80 | 11,248,251 | +0.33(+2.30%) |
Jul 12, 2012 | 14.24 | 14.63 | 14.07 | 14.47 | 17,641,024 | +0.17(+1.17%) |
Jul 11, 2012 | 14.14 | 14.39 | 14.11 | 14.30 | 12,936,914 | +0.23(+1.61%) |
Jul 10, 2012 | 14.23 | 14.45 | 13.97 | 14.07 | 16,465,810 | -0.10(-0.71%) |
Jul 09, 2012 | 14.63 | 14.66 | 14.03 | 14.17 | 15,998,036 | -0.45(-3.05%) |
Jul 06, 2012 | 14.29 | 14.66 | 14.24 | 14.62 | 11,816,453 | +0.09(+0.61%) |
Jul 05, 2012 | 14.82 | 14.92 | 14.51 | 14.53 | 9,998,151 | -0.36(-2.40%) |
Jul 03, 2012 | 14.53 | 14.94 | 14.49 | 14.89 | 9,900,826 | +0.49(+3.39%) |
Jul 02, 2012 | 14.57 | 14.57 | 14.22 | 14.40 | 11,391,999 | +0.02(+0.17%) |
Jun 29, 2012 | 14.62 | 14.65 | 14.22 | 14.38 | 13,491,806 | +0.13(+0.92%) |
Jun 28, 2012 | 13.92 | 14.28 | 13.82 | 14.25 | 14,696,054 | +0.18(+1.31%) |
Jun 27, 2012 | 13.97 | 14.26 | 13.90 | 14.06 | 16,049,994 | +0.16(+1.16%) |
Jun 26, 2012 | 13.67 | 14.00 | 13.66 | 13.90 | 12,700,215 | +0.23(+1.65%) |
Jun 25, 2012 | 13.77 | 13.77 | 13.54 | 13.67 | 13,490,818 | -0.32(-2.26%) |
Jun 22, 2012 | 13.81 | 14.07 | 13.73 | 13.99 | 16,458,271 | +0.30(+2.22%) |
Jun 21, 2012 | 14.07 | 14.14 | 13.51 | 13.69 | 19,856,080 | -0.33(-2.34%) |
Jun 20, 2012 | 13.79 | 14.07 | 13.72 | 14.01 | 21,621,018 | +0.30(+2.21%) |
Jun 19, 2012 | 13.38 | 13.99 | 13.12 | 13.71 | 22,535,018 | +0.74(+5.69%) |
Jun 18, 2012 | 13.13 | 13.13 | 12.90 | 12.97 | 10,748,450 | -0.27(-2.02%) |
Jun 15, 2012 | 12.98 | 13.26 | 12.87 | 13.24 | 12,407,037 | +0.21(+1.60%) |
Jun 14, 2012 | 12.93 | 13.30 | 12.82 | 13.03 | 14,487,033 | +0.09(+0.69%) |
Jun 13, 2012 | 13.19 | 13.35 | 12.83 | 12.94 | 15,751,154 | -0.32(-2.42%) |
Jun 12, 2012 | 13.13 | 13.70 | 13.06 | 13.26 | 28,079,866 | +0.26(+1.97%) |
Jun 11, 2012 | 12.83 | 13.36 | 12.61 | 13.01 | 22,688,360 | +0.35(+2.73%) |
Jun 08, 2012 | 12.70 | 12.78 | 12.57 | 12.66 | 10,998,162 | -0.11(-0.84%) |
Jun 07, 2012 | 13.15 | 13.20 | 12.66 | 12.77 | 10,589,561 | -0.16(-1.24%) |
Jun 06, 2012 | 12.70 | 13.07 | 12.66 | 12.93 | 11,550,087 | +0.43(+3.43%) |
Jun 05, 2012 | 12.11 | 12.55 | 12.09 | 12.50 | 10,819,505 | +0.38(+3.09%) |
Jun 04, 2012 | 12.34 | 12.36 | 11.91 | 12.13 | 12,114,399 | -0.18(-1.50%) |