Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.91 | 19.09 | 18.64 | 19.01 | 2,569,375 | -0.00(-0.02%) |
Sep 27, 2012 | 18.60 | 19.12 | 18.60 | 19.01 | 3,945,732 | +0.17(+0.92%) |
Sep 26, 2012 | 18.73 | 18.87 | 18.52 | 18.84 | 3,733,934 | +0.11(+0.58%) |
Sep 25, 2012 | 19.03 | 19.10 | 18.71 | 18.73 | 2,562,513 | -0.24(-1.28%) |
Sep 24, 2012 | 19.01 | 19.05 | 18.88 | 18.97 | 2,198,629 | -0.05(-0.27%) |
Sep 21, 2012 | 19.20 | 19.41 | 18.90 | 19.02 | 8,075,715 | -0.05(-0.27%) |
Sep 20, 2012 | 18.73 | 19.08 | 18.52 | 19.08 | 4,321,154 | +0.17(+0.91%) |
Sep 19, 2012 | 18.69 | 19.00 | 18.62 | 18.90 | 2,788,222 | +0.28(+1.51%) |
Sep 18, 2012 | 18.92 | 18.93 | 18.46 | 18.62 | 3,351,201 | -0.33(-1.76%) |
Sep 17, 2012 | 19.19 | 19.28 | 18.95 | 18.95 | 2,486,095 | -0.32(-1.66%) |
Sep 14, 2012 | 19.14 | 19.71 | 19.14 | 19.27 | 4,238,563 | +0.15(+0.79%) |
Sep 13, 2012 | 18.99 | 19.24 | 18.78 | 19.12 | 4,860,901 | +0.13(+0.68%) |
Sep 12, 2012 | 18.90 | 19.18 | 18.88 | 18.99 | 3,935,906 | +0.19(+0.99%) |
Sep 11, 2012 | 18.83 | 19.01 | 18.73 | 18.81 | 3,200,093 | -0.06(-0.30%) |
Sep 10, 2012 | 18.44 | 18.95 | 18.44 | 18.86 | 3,921,026 | +0.45(+2.42%) |
Sep 07, 2012 | 18.33 | 18.64 | 18.06 | 18.42 | 2,490,842 | -0.09(-0.47%) |
Sep 06, 2012 | 18.34 | 18.58 | 18.34 | 18.50 | 3,892,286 | +0.22(+1.18%) |
Sep 05, 2012 | 18.17 | 18.49 | 17.88 | 18.29 | 6,610,579 | +0.47(+2.64%) |
Sep 04, 2012 | 17.71 | 17.93 | 17.64 | 17.82 | 4,458,706 | +0.09(+0.49%) |
Aug 31, 2012 | 17.87 | 17.94 | 17.64 | 17.73 | 3,429,484 | -0.03(-0.15%) |
Aug 30, 2012 | 17.96 | 17.96 | 17.74 | 17.76 | 2,493,912 | -0.23(-1.30%) |
Aug 29, 2012 | 18.07 | 18.10 | 17.94 | 17.99 | 3,583,300 | -0.10(-0.55%) |
Aug 27, 2012 | 18.32 | 18.37 | 18.05 | 18.09 | 5,470,647 | -0.19(-1.06%) |
Aug 24, 2012 | 18.22 | 18.40 | 18.15 | 18.28 | 3,619,223 | -0.03(-0.16%) |
Aug 23, 2012 | 18.43 | 18.45 | 18.13 | 18.31 | 5,281,931 | -0.13(-0.73%) |
Aug 22, 2012 | 17.94 | 18.56 | 17.89 | 18.45 | 18,088,868 | +1.92(+11.64%) |
Aug 21, 2012 | 16.17 | 16.53 | 16.17 | 16.52 | 7,864,093 | +0.39(+2.41%) |
Aug 20, 2012 | 16.34 | 16.34 | 15.94 | 16.14 | 2,595,584 | -0.11(-0.69%) |
Aug 17, 2012 | 16.08 | 16.34 | 16.04 | 16.25 | 1,958,843 | +0.20(+1.27%) |
Aug 16, 2012 | 15.76 | 16.18 | 15.64 | 16.05 | 3,207,167 | +0.29(+1.87%) |
Aug 15, 2012 | 15.85 | 15.97 | 15.72 | 15.75 | 3,779,259 | -0.10(-0.63%) |
Aug 14, 2012 | 15.92 | 15.99 | 15.79 | 15.85 | 2,170,055 | +0.05(+0.30%) |
Aug 13, 2012 | 15.74 | 15.82 | 15.57 | 15.80 | 1,753,652 | +0.06(+0.38%) |
Aug 10, 2012 | 15.76 | 15.83 | 15.61 | 15.74 | 2,133,077 | -0.09(-0.55%) |
Aug 09, 2012 | 15.89 | 16.03 | 15.78 | 15.83 | 2,858,836 | -0.10(-0.62%) |
Aug 08, 2012 | 15.60 | 15.94 | 15.58 | 15.93 | 3,272,763 | +0.32(+2.08%) |
Aug 07, 2012 | 15.38 | 15.63 | 15.38 | 15.60 | 2,832,282 | +0.34(+2.24%) |
Aug 06, 2012 | 15.09 | 15.43 | 15.00 | 15.26 | 3,209,511 | +0.22(+1.47%) |
Aug 03, 2012 | 15.13 | 15.28 | 14.96 | 15.04 | 2,174,550 | +0.14(+0.93%) |
Aug 02, 2012 | 14.75 | 14.97 | 14.68 | 14.90 | 1,578,049 | -0.02(-0.12%) |
Aug 01, 2012 | 15.12 | 15.19 | 14.83 | 14.92 | 1,602,689 | -0.10(-0.66%) |
Jul 31, 2012 | 15.22 | 15.23 | 14.77 | 15.02 | 3,439,712 | -0.25(-1.64%) |
Jul 30, 2012 | 15.22 | 15.33 | 15.18 | 15.27 | 1,218,865 | +0.06(+0.37%) |
Jul 27, 2012 | 14.79 | 15.28 | 14.71 | 15.22 | 2,839,974 | +0.51(+3.44%) |
Jul 26, 2012 | 14.82 | 14.85 | 14.56 | 14.71 | 2,373,996 | +0.11(+0.74%) |
Jul 25, 2012 | 14.70 | 14.72 | 14.51 | 14.60 | 3,240,435 | -0.03(-0.18%) |
Jul 24, 2012 | 15.05 | 15.08 | 14.59 | 14.63 | 2,750,994 | -0.42(-2.81%) |
Jul 23, 2012 | 14.90 | 15.13 | 14.69 | 15.05 | 1,692,422 | -0.17(-1.13%) |
Jul 20, 2012 | 15.52 | 15.53 | 15.17 | 15.22 | 1,998,463 | -0.44(-2.83%) |
Jul 19, 2012 | 15.63 | 15.79 | 15.53 | 15.67 | 2,189,517 | +0.12(+0.80%) |
Jul 18, 2012 | 15.09 | 15.56 | 15.07 | 15.54 | 2,786,024 | +0.43(+2.82%) |
Jul 17, 2012 | 14.95 | 15.23 | 14.65 | 15.11 | 2,794,619 | +0.20(+1.33%) |
Jul 16, 2012 | 15.02 | 15.17 | 14.84 | 14.92 | 1,484,680 | -0.16(-1.09%) |
Jul 13, 2012 | 14.83 | 15.21 | 14.83 | 15.08 | 2,294,528 | +0.27(+1.83%) |
Jul 12, 2012 | 14.77 | 14.98 | 14.49 | 14.81 | 5,916,759 | -0.13(-0.89%) |
Jul 11, 2012 | 15.14 | 15.14 | 14.61 | 14.94 | 4,812,799 | -0.21(-1.39%) |
Jul 10, 2012 | 15.26 | 15.47 | 15.05 | 15.15 | 1,833,297 | -0.07(-0.48%) |
Jul 09, 2012 | 15.40 | 15.45 | 15.13 | 15.23 | 1,849,377 | -0.22(-1.42%) |
Jul 06, 2012 | 15.58 | 15.73 | 15.34 | 15.45 | 2,190,042 | -0.31(-1.97%) |
Jul 05, 2012 | 15.59 | 15.97 | 15.57 | 15.76 | 2,465,250 | +0.06(+0.41%) |
Jul 03, 2012 | 15.39 | 15.72 | 15.33 | 15.69 | 2,899,305 | +0.41(+2.68%) |