Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.85 | 20.06 | 17.74 | 18.53 | 2,563,555 | +0.68(+3.81%) |
Sep 27, 2012 | 18.15 | 18.15 | 17.18 | 17.85 | 836,390 | -0.16(-0.89%) |
Sep 26, 2012 | 18.53 | 18.76 | 17.88 | 18.01 | 627,560 | -0.41(-2.23%) |
Sep 25, 2012 | 18.80 | 19.00 | 18.24 | 18.42 | 595,996 | -0.22(-1.18%) |
Sep 24, 2012 | 18.32 | 18.78 | 18.00 | 18.64 | 489,158 | +0.22(+1.19%) |
Sep 21, 2012 | 18.78 | 18.79 | 18.39 | 18.42 | 778,979 | -0.11(-0.59%) |
Sep 20, 2012 | 18.78 | 19.00 | 18.46 | 18.53 | 581,455 | -0.36(-1.91%) |
Sep 19, 2012 | 19.04 | 19.09 | 18.85 | 18.89 | 526,056 | -0.21(-1.10%) |
Sep 18, 2012 | 19.26 | 19.45 | 18.94 | 19.10 | 1,010,437 | -0.26(-1.34%) |
Sep 17, 2012 | 19.60 | 19.60 | 19.12 | 19.36 | 431,552 | -0.26(-1.33%) |
Sep 14, 2012 | 19.20 | 19.82 | 19.20 | 19.62 | 876,536 | +0.54(+2.83%) |
Sep 13, 2012 | 18.23 | 19.30 | 18.16 | 19.08 | 747,824 | +0.96(+5.30%) |
Sep 12, 2012 | 18.40 | 18.51 | 18.01 | 18.12 | 732,482 | -0.39(-2.11%) |
Sep 11, 2012 | 19.08 | 19.22 | 18.29 | 18.51 | 1,154,557 | -0.60(-3.14%) |
Sep 10, 2012 | 19.40 | 19.48 | 19.06 | 19.11 | 723,510 | -0.30(-1.55%) |
Sep 07, 2012 | 18.98 | 19.48 | 18.77 | 19.41 | 569,240 | +0.44(+2.32%) |
Sep 06, 2012 | 18.16 | 19.28 | 18.05 | 18.97 | 1,108,489 | +0.96(+5.33%) |
Sep 05, 2012 | 17.55 | 18.06 | 17.29 | 18.01 | 438,874 | +0.43(+2.45%) |
Sep 04, 2012 | 17.60 | 17.99 | 17.14 | 17.58 | 563,419 | -0.09(-0.51%) |
Aug 31, 2012 | 17.70 | 17.90 | 17.44 | 17.67 | 501,306 | +0.11(+0.63%) |
Aug 30, 2012 | 17.45 | 17.70 | 17.34 | 17.56 | 745,889 | +0.06(+0.34%) |
Aug 29, 2012 | 17.50 | 17.69 | 17.37 | 17.50 | 706,849 | +0.00(+0.00%) |
Aug 27, 2012 | 17.70 | 17.73 | 17.46 | 17.50 | 697,168 | -0.09(-0.51%) |
Aug 24, 2012 | 17.31 | 17.69 | 17.31 | 17.59 | 1,171,254 | +0.20(+1.15%) |
Aug 23, 2012 | 18.35 | 18.36 | 17.12 | 17.39 | 1,342,800 | -0.81(-4.45%) |
Aug 22, 2012 | 18.31 | 18.54 | 18.19 | 18.20 | 444,808 | -0.09(-0.49%) |
Aug 21, 2012 | 19.00 | 19.00 | 18.00 | 18.29 | 962,826 | -0.62(-3.28%) |
Aug 20, 2012 | 18.97 | 19.00 | 18.61 | 18.91 | 528,277 | -0.12(-0.63%) |
Aug 17, 2012 | 18.51 | 19.07 | 18.32 | 19.03 | 483,455 | +0.47(+2.53%) |
Aug 16, 2012 | 18.49 | 18.73 | 18.37 | 18.56 | 642,125 | +0.04(+0.22%) |
Aug 15, 2012 | 18.35 | 18.53 | 18.02 | 18.52 | 446,093 | +0.20(+1.09%) |
Aug 14, 2012 | 18.45 | 18.60 | 18.19 | 18.32 | 583,027 | -0.06(-0.33%) |
Aug 13, 2012 | 18.27 | 18.41 | 18.16 | 18.38 | 653,546 | +0.15(+0.82%) |
Aug 10, 2012 | 18.10 | 18.29 | 17.99 | 18.23 | 1,334,257 | +0.15(+0.83%) |
Aug 09, 2012 | 17.94 | 18.13 | 17.65 | 18.08 | 884,297 | +0.17(+0.95%) |
Aug 08, 2012 | 17.15 | 17.92 | 17.15 | 17.91 | 943,873 | +0.63(+3.65%) |
Aug 07, 2012 | 17.18 | 17.40 | 17.14 | 17.28 | 1,120,113 | +0.08(+0.47%) |
Aug 06, 2012 | 17.12 | 17.28 | 17.03 | 17.20 | 656,180 | +0.14(+0.82%) |
Aug 03, 2012 | 16.56 | 17.37 | 16.25 | 17.06 | 1,099,152 | +0.63(+3.83%) |
Aug 02, 2012 | 16.30 | 17.26 | 16.03 | 16.43 | 687,338 | -0.04(-0.24%) |
Aug 01, 2012 | 16.45 | 17.20 | 16.32 | 16.47 | 1,137,462 | +0.31(+1.92%) |
Jul 31, 2012 | 15.94 | 16.56 | 15.94 | 16.16 | 2,509,656 | +0.14(+0.87%) |
Jul 30, 2012 | 16.40 | 16.98 | 15.86 | 16.02 | 2,614,554 | -0.25(-1.54%) |
Jul 27, 2012 | 16.13 | 16.75 | 15.41 | 16.27 | 2,264,497 | +0.32(+2.01%) |
Jul 26, 2012 | 16.98 | 18.79 | 15.04 | 15.95 | 6,554,071 | -7.68(-32.50%) |
Jul 25, 2012 | 23.61 | 23.98 | 23.46 | 23.63 | 574,300 | +0.12(+0.51%) |
Jul 24, 2012 | 23.44 | 23.82 | 23.17 | 23.51 | 785,475 | -0.06(-0.25%) |
Jul 23, 2012 | 22.94 | 23.72 | 22.65 | 23.57 | 559,744 | +0.16(+0.68%) |
Jul 20, 2012 | 23.85 | 24.12 | 23.40 | 23.41 | 869,027 | -0.58(-2.42%) |
Jul 19, 2012 | 24.25 | 25.21 | 23.63 | 23.99 | 1,294,445 | +0.02(+0.08%) |
Jul 18, 2012 | 25.96 | 25.96 | 23.19 | 23.97 | 2,538,117 | -2.04(-7.84%) |
Jul 17, 2012 | 26.32 | 27.00 | 25.87 | 26.01 | 306,963 | -0.10(-0.38%) |
Jul 16, 2012 | 26.50 | 26.95 | 25.80 | 26.11 | 809,560 | -0.47(-1.77%) |
Jul 13, 2012 | 26.18 | 27.38 | 26.14 | 26.58 | 722,491 | +0.48(+1.84%) |
Jul 12, 2012 | 25.84 | 26.32 | 25.36 | 26.10 | 356,771 | +0.10(+0.38%) |
Jul 11, 2012 | 25.96 | 26.37 | 25.76 | 26.00 | 408,995 | -0.03(-0.12%) |
Jul 10, 2012 | 26.38 | 26.55 | 25.83 | 26.03 | 625,152 | -0.27(-1.03%) |
Jul 09, 2012 | 26.29 | 26.50 | 26.02 | 26.30 | 369,061 | -0.16(-0.60%) |
Jul 06, 2012 | 26.97 | 27.01 | 26.30 | 26.46 | 324,743 | -0.76(-2.79%) |
Jul 05, 2012 | 28.01 | 28.12 | 27.15 | 27.22 | 364,071 | -0.79(-2.82%) |
Jul 03, 2012 | 28.02 | 28.09 | 27.61 | 28.01 | 237,702 | +0.16(+0.57%) |