Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.89 | 16.97 | 16.76 | 16.89 | 7,953,196 | +0.18(+1.08%) |
Aug 30, 2012 | 16.74 | 16.79 | 16.56 | 16.71 | 5,671,711 | -0.19(-1.15%) |
Aug 29, 2012 | 16.80 | 16.96 | 16.77 | 16.91 | 6,293,304 | +0.21(+1.26%) |
Aug 27, 2012 | 16.85 | 16.86 | 16.69 | 16.70 | 3,953,360 | -0.11(-0.67%) |
Aug 24, 2012 | 16.76 | 16.86 | 16.60 | 16.81 | 6,648,570 | -0.01(-0.04%) |
Aug 23, 2012 | 17.00 | 17.06 | 16.80 | 16.82 | 7,467,983 | -0.22(-1.28%) |
Aug 22, 2012 | 17.01 | 17.18 | 16.94 | 17.03 | 6,729,591 | -0.05(-0.31%) |
Aug 21, 2012 | 17.08 | 17.31 | 16.97 | 17.09 | 6,932,059 | +0.00(+0.00%) |
Aug 20, 2012 | 16.97 | 17.13 | 16.84 | 17.09 | 7,798,839 | +0.05(+0.31%) |
Aug 17, 2012 | 16.97 | 17.09 | 16.88 | 17.03 | 7,843,327 | +0.16(+0.98%) |
Aug 16, 2012 | 16.67 | 16.94 | 16.49 | 16.87 | 11,127,817 | +0.30(+1.81%) |
Aug 15, 2012 | 16.67 | 16.75 | 16.54 | 16.57 | 5,862,955 | -0.03(-0.18%) |
Aug 14, 2012 | 16.72 | 16.92 | 16.54 | 16.60 | 5,556,852 | -0.07(-0.40%) |
Aug 13, 2012 | 16.59 | 16.70 | 16.53 | 16.67 | 3,691,684 | -0.01(-0.04%) |
Aug 10, 2012 | 16.66 | 16.79 | 16.52 | 16.67 | 5,028,380 | -0.03(-0.18%) |
Aug 09, 2012 | 16.86 | 16.97 | 16.67 | 16.70 | 7,287,313 | -0.21(-1.24%) |
Aug 08, 2012 | 16.61 | 16.94 | 16.56 | 16.91 | 10,141,623 | +0.20(+1.21%) |
Aug 07, 2012 | 16.34 | 16.82 | 16.30 | 16.71 | 9,672,974 | +0.43(+2.67%) |
Aug 06, 2012 | 16.38 | 16.50 | 16.25 | 16.28 | 6,786,411 | -0.02(-0.14%) |
Aug 03, 2012 | 15.76 | 16.37 | 15.76 | 16.30 | 10,019,760 | +0.81(+5.22%) |
Aug 02, 2012 | 15.65 | 15.79 | 15.30 | 15.49 | 10,672,718 | -0.36(-2.27%) |
Aug 01, 2012 | 16.06 | 16.07 | 15.78 | 15.85 | 8,265,090 | -0.10(-0.61%) |
Jul 31, 2012 | 15.99 | 16.07 | 15.89 | 15.95 | 7,844,449 | -0.13(-0.79%) |
Jul 30, 2012 | 15.98 | 16.15 | 15.89 | 16.07 | 9,530,920 | +0.04(+0.28%) |
Jul 27, 2012 | 15.88 | 16.14 | 15.72 | 16.03 | 10,710,043 | +0.34(+2.15%) |
Jul 26, 2012 | 15.62 | 15.74 | 15.53 | 15.69 | 9,648,503 | +0.35(+2.30%) |
Jul 25, 2012 | 15.33 | 15.45 | 15.25 | 15.34 | 8,521,092 | +0.15(+0.98%) |
Jul 24, 2012 | 15.34 | 15.36 | 14.99 | 15.19 | 8,086,718 | -0.10(-0.63%) |
Jul 23, 2012 | 15.21 | 15.36 | 15.07 | 15.29 | 8,122,483 | -0.18(-1.16%) |
Jul 20, 2012 | 15.81 | 15.87 | 15.45 | 15.47 | 8,559,859 | -0.39(-2.44%) |
Jul 19, 2012 | 16.14 | 16.25 | 15.79 | 15.85 | 8,910,286 | -0.30(-1.84%) |
Jul 18, 2012 | 16.10 | 16.66 | 15.99 | 16.15 | 13,830,815 | -0.02(-0.14%) |
Jul 17, 2012 | 16.28 | 16.31 | 15.82 | 16.17 | 13,558,502 | -0.03(-0.18%) |
Jul 16, 2012 | 16.09 | 16.28 | 16.03 | 16.20 | 5,991,071 | -0.01(-0.05%) |
Jul 13, 2012 | 15.71 | 16.23 | 15.71 | 16.21 | 6,630,181 | +0.54(+3.42%) |
Jul 12, 2012 | 15.70 | 15.78 | 15.59 | 15.67 | 6,971,538 | -0.19(-1.22%) |
Jul 11, 2012 | 15.89 | 15.98 | 15.76 | 15.87 | 13,087,142 | -0.01(-0.09%) |
Jul 10, 2012 | 16.22 | 16.26 | 15.80 | 15.88 | 6,906,759 | -0.19(-1.16%) |
Jul 09, 2012 | 16.14 | 16.26 | 15.90 | 16.07 | 6,165,322 | -0.16(-0.96%) |
Jul 06, 2012 | 16.12 | 16.39 | 16.04 | 16.23 | 6,603,547 | -0.13(-0.82%) |
Jul 05, 2012 | 16.53 | 16.58 | 16.31 | 16.36 | 6,992,979 | -0.28(-1.70%) |
Jul 03, 2012 | 16.52 | 16.66 | 16.45 | 16.64 | 3,861,186 | +0.13(+0.77%) |
Jul 02, 2012 | 16.45 | 16.53 | 16.25 | 16.52 | 7,976,022 | +0.17(+1.05%) |
Jun 29, 2012 | 16.03 | 16.35 | 16.01 | 16.34 | 10,994,565 | +0.68(+4.33%) |
Jun 28, 2012 | 15.53 | 15.70 | 15.34 | 15.67 | 9,728,136 | -0.07(-0.47%) |
Jun 27, 2012 | 15.55 | 15.79 | 15.47 | 15.74 | 5,649,859 | +0.22(+1.39%) |
Jun 26, 2012 | 15.51 | 15.63 | 15.35 | 15.53 | 6,134,338 | +0.07(+0.48%) |
Jun 25, 2012 | 15.52 | 15.58 | 15.32 | 15.45 | 6,759,477 | -0.34(-2.12%) |
Jun 22, 2012 | 15.70 | 15.88 | 15.63 | 15.79 | 9,966,470 | +0.25(+1.63%) |
Jun 21, 2012 | 15.95 | 16.07 | 15.51 | 15.53 | 8,737,378 | -0.36(-2.25%) |
Jun 20, 2012 | 15.99 | 16.09 | 15.75 | 15.89 | 9,032,353 | -0.07(-0.47%) |
Jun 19, 2012 | 15.70 | 16.05 | 15.70 | 15.96 | 8,712,907 | +0.37(+2.39%) |
Jun 18, 2012 | 15.59 | 15.77 | 15.51 | 15.59 | 7,200,171 | -0.11(-0.71%) |
Jun 15, 2012 | 15.61 | 15.70 | 15.50 | 15.70 | 16,385,074 | +0.14(+0.91%) |
Jun 14, 2012 | 15.35 | 15.65 | 15.30 | 15.56 | 9,354,574 | +0.23(+1.51%) |
Jun 13, 2012 | 15.29 | 15.53 | 15.26 | 15.33 | 8,240,201 | -0.07(-0.44%) |
Jun 12, 2012 | 15.08 | 15.41 | 14.90 | 15.40 | 11,088,427 | +0.36(+2.43%) |
Jun 11, 2012 | 15.44 | 15.53 | 15.01 | 15.03 | 8,729,969 | -0.23(-1.51%) |
Jun 08, 2012 | 15.17 | 15.27 | 15.03 | 15.26 | 7,962,928 | +0.00(+0.00%) |
Jun 07, 2012 | 15.34 | 15.42 | 15.15 | 15.26 | 11,774,393 | +0.17(+1.13%) |
Jun 06, 2012 | 14.77 | 15.10 | 14.68 | 15.09 | 7,515,483 | +0.47(+3.21%) |
Jun 05, 2012 | 14.41 | 14.73 | 14.41 | 14.62 | 7,788,548 | +0.10(+0.67%) |
Jun 04, 2012 | 14.69 | 14.87 | 14.37 | 14.53 | 8,570,429 | -0.10(-0.71%) |