Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.02 | 29.43 | 28.79 | 28.83 | 2,218,143 | -0.34(-1.17%) |
Sep 27, 2012 | 28.20 | 29.18 | 28.12 | 29.17 | 2,034,181 | +1.34(+4.81%) |
Sep 26, 2012 | 27.16 | 28.08 | 26.62 | 27.83 | 2,799,230 | +0.39(+1.42%) |
Sep 25, 2012 | 28.35 | 28.54 | 27.43 | 27.44 | 2,209,056 | -0.45(-1.61%) |
Sep 24, 2012 | 28.44 | 28.68 | 27.68 | 27.89 | 2,874,817 | -1.17(-4.03%) |
Sep 21, 2012 | 29.36 | 29.69 | 28.75 | 29.06 | 5,334,182 | +0.06(+0.21%) |
Sep 20, 2012 | 28.52 | 29.03 | 28.42 | 29.00 | 2,940,356 | +0.08(+0.28%) |
Sep 19, 2012 | 28.78 | 29.00 | 28.36 | 28.92 | 2,566,738 | +0.07(+0.24%) |
Sep 18, 2012 | 28.48 | 28.96 | 28.05 | 28.85 | 2,736,855 | +0.24(+0.84%) |
Sep 17, 2012 | 28.24 | 28.68 | 27.89 | 28.61 | 2,843,352 | +0.09(+0.32%) |
Sep 14, 2012 | 26.89 | 28.55 | 26.88 | 28.52 | 3,716,085 | +1.72(+6.42%) |
Sep 13, 2012 | 24.99 | 26.87 | 24.70 | 26.80 | 3,196,027 | +1.74(+6.94%) |
Sep 12, 2012 | 24.99 | 25.24 | 24.10 | 25.06 | 1,670,136 | +0.26(+1.05%) |
Sep 11, 2012 | 25.01 | 25.07 | 24.59 | 24.80 | 1,263,007 | +0.00(+0.00%) |
Sep 10, 2012 | 24.95 | 25.00 | 24.58 | 24.80 | 1,640,272 | -0.20(-0.80%) |
Sep 07, 2012 | 24.68 | 25.04 | 24.40 | 25.00 | 1,598,869 | +0.76(+3.14%) |
Sep 06, 2012 | 23.92 | 24.34 | 23.57 | 24.24 | 1,467,870 | +0.56(+2.36%) |
Sep 05, 2012 | 23.52 | 23.78 | 23.16 | 23.68 | 1,322,779 | +0.13(+0.55%) |
Sep 04, 2012 | 23.09 | 23.60 | 22.93 | 23.55 | 1,934,116 | +0.56(+2.44%) |
Aug 31, 2012 | 22.25 | 23.24 | 22.00 | 22.99 | 1,609,973 | +1.04(+4.74%) |
Aug 30, 2012 | 22.00 | 22.19 | 21.76 | 21.95 | 821,674 | -0.12(-0.54%) |
Aug 29, 2012 | 22.28 | 22.42 | 21.83 | 22.07 | 1,014,959 | +0.25(+1.15%) |
Aug 27, 2012 | 22.07 | 22.17 | 21.72 | 21.82 | 1,234,105 | -0.41(-1.84%) |
Aug 24, 2012 | 21.85 | 22.45 | 21.70 | 22.23 | 1,486,856 | +0.26(+1.18%) |
Aug 23, 2012 | 22.44 | 22.52 | 21.79 | 21.97 | 1,694,401 | -0.13(-0.59%) |
Aug 22, 2012 | 21.78 | 22.24 | 21.44 | 22.10 | 1,640,253 | +0.32(+1.47%) |
Aug 21, 2012 | 21.68 | 22.29 | 21.41 | 21.78 | 2,202,398 | +0.37(+1.73%) |
Aug 20, 2012 | 21.00 | 21.49 | 20.75 | 21.41 | 1,772,041 | +0.37(+1.76%) |
Aug 17, 2012 | 21.00 | 21.19 | 20.80 | 21.04 | 1,477,739 | +0.02(+0.10%) |
Aug 16, 2012 | 20.05 | 21.05 | 19.98 | 21.02 | 1,918,541 | +1.01(+5.05%) |
Aug 15, 2012 | 19.72 | 20.05 | 19.62 | 20.01 | 1,073,199 | +0.26(+1.32%) |
Aug 14, 2012 | 19.69 | 20.07 | 19.60 | 19.75 | 1,453,356 | -0.05(-0.25%) |
Aug 13, 2012 | 19.90 | 20.20 | 19.55 | 19.80 | 1,544,700 | -0.15(-0.75%) |
Aug 10, 2012 | 19.35 | 19.98 | 19.31 | 19.95 | 1,931,936 | +0.46(+2.36%) |
Aug 09, 2012 | 18.79 | 19.78 | 18.76 | 19.49 | 2,983,292 | +0.73(+3.89%) |
Aug 08, 2012 | 18.51 | 18.95 | 18.51 | 18.76 | 2,185,771 | +0.37(+2.01%) |
Aug 07, 2012 | 18.20 | 18.62 | 17.68 | 18.39 | 2,355,885 | +0.96(+5.51%) |
Aug 06, 2012 | 16.21 | 17.72 | 16.21 | 17.43 | 2,091,734 | +1.30(+8.06%) |
Aug 03, 2012 | 16.24 | 16.49 | 16.03 | 16.13 | 1,419,757 | +0.09(+0.56%) |
Aug 02, 2012 | 15.82 | 16.22 | 15.62 | 16.04 | 1,524,842 | +0.20(+1.26%) |
Aug 01, 2012 | 16.18 | 16.28 | 15.55 | 15.84 | 1,423,594 | -0.47(-2.88%) |
Jul 31, 2012 | 16.79 | 16.95 | 16.16 | 16.31 | 1,597,211 | -0.45(-2.68%) |
Jul 30, 2012 | 16.50 | 16.76 | 16.42 | 16.76 | 1,485,514 | +0.29(+1.76%) |
Jul 27, 2012 | 16.26 | 16.70 | 16.06 | 16.47 | 1,422,699 | +0.32(+1.98%) |
Jul 26, 2012 | 16.05 | 16.33 | 15.89 | 16.15 | 1,043,440 | +0.17(+1.06%) |
Jul 25, 2012 | 15.77 | 16.21 | 15.60 | 15.98 | 1,086,401 | +0.50(+3.23%) |
Jul 24, 2012 | 15.63 | 15.70 | 15.24 | 15.48 | 1,194,402 | -0.03(-0.19%) |
Jul 23, 2012 | 15.75 | 15.75 | 15.46 | 15.51 | 1,005,081 | -0.52(-3.24%) |
Jul 20, 2012 | 15.54 | 16.17 | 15.54 | 16.03 | 1,333,154 | +0.34(+2.17%) |
Jul 19, 2012 | 15.45 | 15.78 | 15.40 | 15.69 | 1,079,789 | +0.33(+2.15%) |
Jul 18, 2012 | 15.50 | 15.89 | 15.30 | 15.36 | 1,716,573 | -0.26(-1.66%) |
Jul 17, 2012 | 15.97 | 16.04 | 15.38 | 15.62 | 1,804,833 | -0.31(-1.95%) |
Jul 16, 2012 | 15.86 | 16.06 | 15.64 | 15.93 | 954,988 | +0.08(+0.50%) |
Jul 13, 2012 | 15.97 | 16.13 | 15.67 | 15.85 | 1,168,446 | -0.02(-0.13%) |
Jul 12, 2012 | 15.40 | 16.06 | 15.15 | 15.87 | 1,606,658 | +0.14(+0.89%) |
Jul 11, 2012 | 15.80 | 16.02 | 15.51 | 15.73 | 1,807,322 | -0.05(-0.32%) |
Jul 10, 2012 | 16.80 | 16.92 | 15.63 | 15.78 | 2,122,057 | -0.87(-5.23%) |
Jul 09, 2012 | 16.85 | 16.96 | 16.48 | 16.65 | 1,287,497 | -0.29(-1.71%) |
Jul 06, 2012 | 17.45 | 17.45 | 16.77 | 16.94 | 1,546,302 | -0.80(-4.51%) |
Jul 05, 2012 | 17.90 | 18.21 | 17.70 | 17.74 | 1,051,021 | -0.43(-2.37%) |
Jul 03, 2012 | 17.61 | 18.35 | 17.61 | 18.17 | 1,069,570 | +0.82(+4.73%) |