Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.46 | 17.53 | 17.24 | 17.27 | 11,349,819 | -0.33(-1.86%) |
Sep 27, 2012 | 17.97 | 17.99 | 17.56 | 17.59 | 8,989,800 | -0.16(-0.90%) |
Sep 26, 2012 | 17.65 | 18.01 | 17.34 | 17.75 | 10,973,883 | -0.10(-0.55%) |
Sep 25, 2012 | 18.54 | 18.60 | 17.67 | 17.85 | 13,598,216 | -0.64(-3.45%) |
Sep 24, 2012 | 18.60 | 18.73 | 18.31 | 18.49 | 7,495,615 | -0.33(-1.77%) |
Sep 21, 2012 | 18.63 | 18.89 | 18.60 | 18.82 | 16,098,154 | +0.29(+1.56%) |
Sep 20, 2012 | 18.47 | 18.63 | 18.15 | 18.54 | 9,766,454 | -0.25(-1.33%) |
Sep 19, 2012 | 18.49 | 19.09 | 18.46 | 18.79 | 21,124,134 | +0.24(+1.31%) |
Sep 18, 2012 | 18.44 | 18.56 | 18.23 | 18.54 | 14,899,227 | +0.48(+2.65%) |
Sep 17, 2012 | 18.16 | 18.18 | 18.01 | 18.06 | 8,034,827 | -0.26(-1.41%) |
Sep 14, 2012 | 17.98 | 18.47 | 17.94 | 18.32 | 15,654,814 | +0.46(+2.59%) |
Sep 13, 2012 | 17.50 | 17.97 | 17.32 | 17.86 | 12,489,781 | +0.30(+1.73%) |
Sep 12, 2012 | 17.56 | 17.71 | 17.50 | 17.56 | 6,852,291 | +0.12(+0.70%) |
Sep 11, 2012 | 17.44 | 17.65 | 17.37 | 17.43 | 7,170,518 | -0.01(-0.04%) |
Sep 10, 2012 | 17.67 | 17.78 | 17.41 | 17.44 | 10,746,510 | -0.30(-1.67%) |
Sep 07, 2012 | 17.12 | 17.78 | 17.11 | 17.74 | 17,007,212 | +0.70(+4.10%) |
Sep 06, 2012 | 16.54 | 17.25 | 16.51 | 17.04 | 16,449,208 | +0.52(+3.17%) |
Sep 05, 2012 | 16.11 | 16.52 | 15.95 | 16.52 | 10,451,135 | +0.34(+2.11%) |
Sep 04, 2012 | 16.13 | 16.32 | 15.95 | 16.17 | 9,887,936 | -0.03(-0.19%) |
Aug 31, 2012 | 16.17 | 16.30 | 16.02 | 16.20 | 7,675,896 | +0.18(+1.14%) |
Aug 30, 2012 | 16.13 | 16.14 | 15.95 | 16.02 | 5,115,568 | -0.14(-0.89%) |
Aug 29, 2012 | 15.86 | 16.43 | 15.83 | 16.17 | 12,680,870 | +0.06(+0.38%) |
Aug 27, 2012 | 16.09 | 16.22 | 15.94 | 16.11 | 8,189,992 | +0.03(+0.19%) |
Aug 24, 2012 | 16.10 | 16.21 | 15.99 | 16.08 | 7,171,436 | -0.12(-0.75%) |
Aug 23, 2012 | 16.40 | 16.40 | 16.11 | 16.20 | 11,805,381 | -0.30(-1.79%) |
Aug 22, 2012 | 16.38 | 16.51 | 16.05 | 16.49 | 9,460,244 | +0.08(+0.46%) |
Aug 21, 2012 | 16.66 | 16.75 | 16.33 | 16.42 | 8,623,209 | -0.18(-1.10%) |
Aug 20, 2012 | 16.51 | 16.71 | 16.44 | 16.60 | 8,716,215 | -0.11(-0.64%) |
Aug 17, 2012 | 16.19 | 16.80 | 16.20 | 16.71 | 23,652,058 | +0.52(+3.19%) |
Aug 16, 2012 | 15.27 | 16.29 | 15.27 | 16.19 | 18,981,754 | +0.90(+5.91%) |
Aug 15, 2012 | 15.34 | 15.45 | 15.17 | 15.29 | 8,561,822 | -0.05(-0.35%) |
Aug 14, 2012 | 15.66 | 15.78 | 15.26 | 15.34 | 10,118,969 | -0.20(-1.27%) |
Aug 13, 2012 | 15.57 | 15.79 | 15.45 | 15.54 | 5,305,382 | -0.05(-0.34%) |
Aug 10, 2012 | 15.57 | 15.71 | 15.42 | 15.59 | 5,142,736 | -0.08(-0.53%) |
Aug 09, 2012 | 15.46 | 15.80 | 15.34 | 15.67 | 8,763,120 | +0.21(+1.33%) |
Aug 08, 2012 | 15.29 | 15.52 | 15.22 | 15.47 | 6,195,558 | -0.03(-0.20%) |
Aug 07, 2012 | 15.12 | 15.57 | 15.12 | 15.50 | 12,617,838 | +0.43(+2.87%) |
Aug 06, 2012 | 15.22 | 15.26 | 15.00 | 15.07 | 8,176,094 | -0.14(-0.95%) |
Aug 03, 2012 | 14.62 | 15.26 | 14.61 | 15.21 | 12,377,741 | +0.68(+4.70%) |
Aug 02, 2012 | 14.87 | 15.23 | 14.37 | 14.53 | 14,335,666 | -0.39(-2.64%) |
Aug 01, 2012 | 15.01 | 15.62 | 14.75 | 14.92 | 19,540,938 | -0.04(-0.25%) |
Jul 31, 2012 | 14.77 | 15.01 | 14.70 | 14.96 | 7,388,529 | +0.27(+1.81%) |
Jul 30, 2012 | 14.84 | 14.91 | 14.65 | 14.69 | 5,558,746 | -0.24(-1.58%) |
Jul 27, 2012 | 14.53 | 14.95 | 14.47 | 14.93 | 8,964,711 | +0.43(+2.93%) |
Jul 26, 2012 | 14.44 | 14.54 | 14.23 | 14.50 | 7,247,716 | +0.24(+1.65%) |
Jul 25, 2012 | 14.50 | 14.52 | 14.21 | 14.27 | 8,928,732 | -0.17(-1.16%) |
Jul 24, 2012 | 14.61 | 14.71 | 14.31 | 14.44 | 10,806,145 | -0.21(-1.45%) |
Jul 23, 2012 | 14.49 | 14.69 | 14.31 | 14.65 | 11,547,280 | -0.05(-0.31%) |
Jul 20, 2012 | 15.20 | 15.30 | 14.67 | 14.69 | 11,595,268 | -0.59(-3.87%) |
Jul 19, 2012 | 15.27 | 15.44 | 15.23 | 15.29 | 9,031,921 | +0.05(+0.35%) |
Jul 18, 2012 | 14.89 | 15.34 | 14.85 | 15.23 | 11,554,925 | +0.36(+2.40%) |
Jul 17, 2012 | 14.84 | 14.88 | 14.65 | 14.88 | 10,475,552 | +0.17(+1.14%) |
Jul 16, 2012 | 14.78 | 14.84 | 14.60 | 14.71 | 11,944,978 | -0.18(-1.22%) |
Jul 13, 2012 | 14.67 | 14.96 | 14.63 | 14.89 | 9,802,923 | +0.22(+1.50%) |
Jul 12, 2012 | 14.88 | 15.01 | 14.59 | 14.67 | 18,481,022 | -0.43(-2.86%) |
Jul 11, 2012 | 14.99 | 15.19 | 14.88 | 15.10 | 8,785,564 | +0.08(+0.51%) |
Jul 10, 2012 | 15.37 | 15.54 | 14.98 | 15.03 | 12,921,478 | -0.32(-2.08%) |
Jul 09, 2012 | 15.34 | 15.48 | 15.22 | 15.35 | 7,272,857 | -0.07(-0.44%) |
Jul 06, 2012 | 15.45 | 15.64 | 15.22 | 15.42 | 8,580,829 | -0.17(-1.12%) |
Jul 05, 2012 | 15.75 | 16.10 | 15.59 | 15.59 | 10,638,802 | -0.10(-0.63%) |
Jul 03, 2012 | 15.03 | 16.03 | 14.93 | 15.69 | 14,121,915 | +0.84(+5.62%) |