Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.17 | 16.41 | 16.08 | 16.21 | 1,155,843 | -0.16(-0.98%) |
Sep 27, 2012 | 16.43 | 16.64 | 16.00 | 16.37 | 1,365,425 | +0.07(+0.43%) |
Sep 26, 2012 | 16.30 | 16.50 | 16.06 | 16.30 | 1,258,625 | +0.02(+0.12%) |
Sep 25, 2012 | 16.88 | 16.95 | 16.24 | 16.28 | 1,561,189 | -0.56(-3.33%) |
Sep 24, 2012 | 17.03 | 17.14 | 16.80 | 16.84 | 1,137,260 | -0.34(-2.01%) |
Sep 21, 2012 | 17.50 | 17.66 | 17.11 | 17.18 | 1,410,544 | -0.14(-0.78%) |
Sep 20, 2012 | 17.62 | 17.64 | 17.20 | 17.32 | 1,181,173 | -0.33(-1.87%) |
Sep 19, 2012 | 17.72 | 17.90 | 17.45 | 17.65 | 1,206,295 | -0.12(-0.68%) |
Sep 18, 2012 | 17.55 | 17.80 | 17.32 | 17.77 | 1,608,742 | +0.17(+0.97%) |
Sep 17, 2012 | 17.75 | 17.76 | 17.39 | 17.60 | 1,149,861 | -0.24(-1.35%) |
Sep 14, 2012 | 17.61 | 18.36 | 17.53 | 17.84 | 3,039,910 | +0.33(+1.88%) |
Sep 13, 2012 | 17.78 | 17.80 | 16.82 | 17.51 | 3,593,530 | -0.37(-2.07%) |
Sep 12, 2012 | 18.43 | 18.52 | 17.72 | 17.88 | 2,211,335 | -0.36(-1.97%) |
Sep 11, 2012 | 18.20 | 18.52 | 17.87 | 18.24 | 1,385,763 | +0.02(+0.11%) |
Sep 10, 2012 | 18.29 | 18.44 | 18.02 | 18.22 | 1,434,227 | -0.02(-0.11%) |
Sep 07, 2012 | 18.30 | 18.38 | 18.00 | 18.24 | 1,092,233 | -0.03(-0.16%) |
Sep 06, 2012 | 18.00 | 18.60 | 17.99 | 18.27 | 1,671,336 | +0.34(+1.90%) |
Sep 05, 2012 | 17.85 | 18.09 | 17.66 | 17.93 | 1,581,654 | -0.01(-0.06%) |
Sep 04, 2012 | 17.42 | 17.97 | 17.28 | 17.94 | 1,617,303 | +0.45(+2.57%) |
Aug 31, 2012 | 17.41 | 17.63 | 17.15 | 17.49 | 967,266 | +0.27(+1.57%) |
Aug 30, 2012 | 17.54 | 17.58 | 17.21 | 17.22 | 951,565 | -0.46(-2.60%) |
Aug 29, 2012 | 17.64 | 17.90 | 17.55 | 17.68 | 1,163,328 | +0.23(+1.32%) |
Aug 27, 2012 | 17.73 | 17.98 | 17.22 | 17.45 | 1,774,465 | -0.20(-1.13%) |
Aug 24, 2012 | 16.31 | 17.81 | 16.30 | 17.65 | 3,716,862 | +1.34(+8.22%) |
Aug 23, 2012 | 17.02 | 17.02 | 16.14 | 16.31 | 3,348,302 | -0.77(-4.51%) |
Aug 22, 2012 | 16.93 | 17.26 | 16.88 | 17.08 | 1,410,919 | +0.10(+0.59%) |
Aug 21, 2012 | 16.82 | 17.07 | 16.76 | 16.98 | 1,589,241 | +0.18(+1.07%) |
Aug 20, 2012 | 17.25 | 17.33 | 16.67 | 16.80 | 1,412,251 | -0.47(-2.72%) |
Aug 17, 2012 | 16.82 | 17.38 | 16.78 | 17.27 | 2,119,990 | +0.48(+2.86%) |
Aug 16, 2012 | 16.67 | 16.86 | 16.44 | 16.79 | 832,765 | +0.15(+0.90%) |
Aug 15, 2012 | 16.47 | 16.82 | 16.47 | 16.64 | 706,554 | +0.12(+0.73%) |
Aug 14, 2012 | 16.65 | 16.81 | 16.42 | 16.52 | 1,143,045 | +0.02(+0.12%) |
Aug 13, 2012 | 16.41 | 16.53 | 15.96 | 16.50 | 960,335 | +0.01(+0.06%) |
Aug 10, 2012 | 16.71 | 16.76 | 16.31 | 16.49 | 824,495 | -0.25(-1.49%) |
Aug 09, 2012 | 16.71 | 16.89 | 16.59 | 16.74 | 1,059,322 | +0.05(+0.30%) |
Aug 08, 2012 | 16.80 | 17.01 | 16.58 | 16.69 | 1,090,792 | -0.24(-1.42%) |
Aug 07, 2012 | 16.62 | 17.24 | 16.62 | 16.93 | 1,719,872 | +0.39(+2.36%) |
Aug 06, 2012 | 16.07 | 16.61 | 16.02 | 16.54 | 1,161,494 | +0.54(+3.37%) |
Aug 03, 2012 | 15.95 | 16.24 | 15.75 | 16.00 | 2,331,239 | +0.39(+2.50%) |
Aug 02, 2012 | 15.45 | 15.76 | 15.40 | 15.61 | 1,703,454 | +0.00(+0.00%) |
Aug 01, 2012 | 15.41 | 15.71 | 15.36 | 15.61 | 2,519,828 | +0.26(+1.69%) |
Jul 31, 2012 | 15.56 | 15.64 | 15.32 | 15.35 | 1,889,218 | -0.23(-1.48%) |
Jul 30, 2012 | 15.80 | 15.85 | 15.22 | 15.58 | 2,482,960 | -0.21(-1.33%) |
Jul 27, 2012 | 16.31 | 16.34 | 15.51 | 15.79 | 3,878,252 | -0.45(-2.74%) |
Jul 26, 2012 | 14.80 | 16.79 | 14.57 | 16.23 | 10,870,821 | +2.34(+16.88%) |
Jul 25, 2012 | 13.96 | 14.25 | 13.84 | 13.89 | 2,619,419 | -0.02(-0.18%) |
Jul 24, 2012 | 14.35 | 14.44 | 13.85 | 13.91 | 2,065,064 | -0.33(-2.28%) |
Jul 23, 2012 | 14.79 | 14.79 | 14.18 | 14.24 | 2,376,177 | -0.88(-5.82%) |
Jul 20, 2012 | 15.31 | 15.35 | 15.04 | 15.12 | 2,024,318 | -0.19(-1.24%) |
Jul 19, 2012 | 15.00 | 15.50 | 14.91 | 15.31 | 1,508,856 | +0.39(+2.61%) |
Jul 18, 2012 | 14.07 | 15.13 | 13.86 | 14.92 | 2,516,501 | +0.78(+5.52%) |
Jul 17, 2012 | 14.57 | 14.64 | 14.04 | 14.14 | 1,917,943 | -0.37(-2.55%) |
Jul 16, 2012 | 14.67 | 14.92 | 14.33 | 14.51 | 1,335,610 | -0.28(-1.86%) |
Jul 13, 2012 | 14.74 | 14.98 | 14.56 | 14.79 | 1,123,818 | +0.11(+0.72%) |
Jul 12, 2012 | 13.91 | 14.78 | 13.80 | 14.68 | 2,142,345 | +0.54(+3.82%) |
Jul 11, 2012 | 14.35 | 14.35 | 13.92 | 14.14 | 1,888,306 | -0.14(-0.98%) |
Jul 10, 2012 | 15.06 | 15.25 | 14.17 | 14.28 | 2,569,496 | -0.58(-3.90%) |
Jul 09, 2012 | 15.89 | 15.89 | 14.81 | 14.86 | 3,484,900 | -1.14(-7.13%) |
Jul 06, 2012 | 16.79 | 16.83 | 15.98 | 16.00 | 1,624,060 | -0.97(-5.72%) |
Jul 05, 2012 | 15.89 | 17.04 | 15.86 | 16.97 | 2,022,766 | +1.11(+7.00%) |
Jul 03, 2012 | 15.51 | 15.87 | 15.42 | 15.86 | 920,001 | +0.32(+2.06%) |