Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.02 | 17.10 | 16.88 | 17.02 | 7,893,569 | +0.18(+1.08%) |
Aug 30, 2012 | 16.87 | 16.92 | 16.69 | 16.84 | 5,629,189 | -0.20(-1.15%) |
Aug 29, 2012 | 16.93 | 17.09 | 16.90 | 17.03 | 6,246,122 | +0.21(+1.26%) |
Aug 27, 2012 | 16.98 | 16.99 | 16.81 | 16.82 | 3,923,721 | -0.11(-0.67%) |
Aug 24, 2012 | 16.89 | 16.99 | 16.72 | 16.93 | 6,598,725 | -0.01(-0.04%) |
Aug 23, 2012 | 17.13 | 17.18 | 16.93 | 16.94 | 7,411,994 | -0.22(-1.28%) |
Aug 22, 2012 | 17.14 | 17.30 | 17.06 | 17.16 | 6,679,138 | -0.05(-0.31%) |
Aug 21, 2012 | 17.21 | 17.44 | 17.10 | 17.21 | 6,880,088 | +0.00(+0.00%) |
Aug 20, 2012 | 17.09 | 17.26 | 16.97 | 17.21 | 7,740,369 | +0.05(+0.31%) |
Aug 17, 2012 | 17.09 | 17.21 | 17.01 | 17.16 | 7,784,524 | +0.17(+0.98%) |
Aug 16, 2012 | 16.79 | 17.07 | 16.61 | 17.00 | 11,044,390 | +0.30(+1.81%) |
Aug 15, 2012 | 16.79 | 16.88 | 16.66 | 16.69 | 5,818,999 | -0.03(-0.18%) |
Aug 14, 2012 | 16.84 | 17.05 | 16.66 | 16.72 | 5,515,191 | -0.07(-0.40%) |
Aug 13, 2012 | 16.72 | 16.82 | 16.66 | 16.79 | 3,664,007 | -0.01(-0.04%) |
Aug 10, 2012 | 16.78 | 16.92 | 16.65 | 16.80 | 4,990,681 | -0.03(-0.18%) |
Aug 09, 2012 | 16.99 | 17.10 | 16.79 | 16.83 | 7,232,679 | -0.21(-1.24%) |
Aug 08, 2012 | 16.74 | 17.06 | 16.69 | 17.04 | 10,065,590 | +0.20(+1.21%) |
Aug 07, 2012 | 16.47 | 16.95 | 16.42 | 16.84 | 9,600,454 | +0.44(+2.67%) |
Aug 06, 2012 | 16.50 | 16.63 | 16.38 | 16.40 | 6,735,532 | -0.02(-0.14%) |
Aug 03, 2012 | 15.88 | 16.49 | 15.88 | 16.42 | 9,944,640 | +0.82(+5.22%) |
Aug 02, 2012 | 15.77 | 15.91 | 15.41 | 15.61 | 10,592,702 | -0.36(-2.27%) |
Aug 01, 2012 | 16.18 | 16.20 | 15.90 | 15.97 | 8,203,126 | -0.10(-0.61%) |
Jul 31, 2012 | 16.11 | 16.20 | 16.01 | 16.07 | 7,785,638 | -0.13(-0.79%) |
Jul 30, 2012 | 16.10 | 16.27 | 16.01 | 16.20 | 9,459,465 | +0.05(+0.28%) |
Jul 27, 2012 | 16.00 | 16.26 | 15.84 | 16.15 | 10,629,748 | +0.34(+2.15%) |
Jul 26, 2012 | 15.73 | 15.86 | 15.65 | 15.81 | 9,576,167 | +0.35(+2.30%) |
Jul 25, 2012 | 15.45 | 15.57 | 15.37 | 15.46 | 8,457,207 | +0.15(+0.98%) |
Jul 24, 2012 | 15.46 | 15.48 | 15.10 | 15.31 | 8,026,090 | -0.10(-0.63%) |
Jul 23, 2012 | 15.33 | 15.48 | 15.19 | 15.40 | 8,061,587 | -0.18(-1.16%) |
Jul 20, 2012 | 15.93 | 15.99 | 15.57 | 15.58 | 8,495,684 | -0.39(-2.44%) |
Jul 19, 2012 | 16.26 | 16.37 | 15.91 | 15.97 | 8,843,483 | -0.30(-1.84%) |
Jul 18, 2012 | 16.22 | 16.78 | 16.11 | 16.27 | 13,727,123 | -0.02(-0.14%) |
Jul 17, 2012 | 16.41 | 16.44 | 15.94 | 16.30 | 13,456,851 | -0.03(-0.18%) |
Jul 16, 2012 | 16.21 | 16.41 | 16.15 | 16.33 | 5,946,155 | -0.01(-0.05%) |
Jul 13, 2012 | 15.83 | 16.35 | 15.83 | 16.33 | 6,580,473 | +0.54(+3.42%) |
Jul 12, 2012 | 15.82 | 15.90 | 15.70 | 15.79 | 6,919,271 | -0.20(-1.22%) |
Jul 11, 2012 | 16.01 | 16.10 | 15.88 | 15.99 | 12,989,024 | -0.02(-0.09%) |
Jul 10, 2012 | 16.34 | 16.38 | 15.92 | 16.00 | 6,854,978 | -0.19(-1.16%) |
Jul 09, 2012 | 16.26 | 16.38 | 16.02 | 16.19 | 6,119,099 | -0.16(-0.96%) |
Jul 06, 2012 | 16.24 | 16.51 | 16.16 | 16.35 | 6,554,039 | -0.14(-0.82%) |
Jul 05, 2012 | 16.66 | 16.70 | 16.43 | 16.48 | 6,940,551 | -0.29(-1.70%) |
Jul 03, 2012 | 16.64 | 16.79 | 16.57 | 16.77 | 3,832,238 | +0.13(+0.77%) |
Jul 02, 2012 | 16.57 | 16.66 | 16.37 | 16.64 | 7,916,224 | +0.17(+1.05%) |
Jun 29, 2012 | 16.15 | 16.48 | 16.13 | 16.47 | 10,912,137 | +0.68(+4.33%) |
Jun 28, 2012 | 15.65 | 15.82 | 15.46 | 15.79 | 9,655,202 | -0.08(-0.47%) |
Jun 27, 2012 | 15.67 | 15.91 | 15.58 | 15.86 | 5,607,501 | +0.22(+1.39%) |
Jun 26, 2012 | 15.63 | 15.75 | 15.46 | 15.64 | 6,088,348 | +0.07(+0.48%) |
Jun 25, 2012 | 15.64 | 15.70 | 15.43 | 15.57 | 6,708,800 | -0.34(-2.12%) |
Jun 22, 2012 | 15.82 | 16.00 | 15.75 | 15.91 | 9,891,749 | +0.26(+1.63%) |
Jun 21, 2012 | 16.07 | 16.19 | 15.63 | 15.65 | 8,671,872 | -0.36(-2.25%) |
Jun 20, 2012 | 16.11 | 16.21 | 15.87 | 16.01 | 8,964,635 | -0.07(-0.47%) |
Jun 19, 2012 | 15.82 | 16.18 | 15.82 | 16.09 | 8,647,584 | +0.38(+2.39%) |
Jun 18, 2012 | 15.70 | 15.89 | 15.63 | 15.71 | 7,146,189 | -0.11(-0.71%) |
Jun 15, 2012 | 15.73 | 15.82 | 15.62 | 15.82 | 16,262,232 | +0.14(+0.91%) |
Jun 14, 2012 | 15.46 | 15.77 | 15.42 | 15.68 | 9,284,441 | +0.23(+1.51%) |
Jun 13, 2012 | 15.41 | 15.65 | 15.38 | 15.45 | 8,178,422 | -0.07(-0.44%) |
Jun 12, 2012 | 15.19 | 15.53 | 15.01 | 15.52 | 11,005,295 | +0.37(+2.43%) |
Jun 11, 2012 | 15.56 | 15.64 | 15.12 | 15.15 | 8,664,519 | -0.23(-1.51%) |
Jun 08, 2012 | 15.28 | 15.39 | 15.14 | 15.38 | 7,903,228 | +0.00(+0.00%) |
Jun 07, 2012 | 15.46 | 15.54 | 15.26 | 15.38 | 11,686,117 | +0.17(+1.13%) |
Jun 06, 2012 | 14.88 | 15.21 | 14.79 | 15.21 | 7,459,138 | +0.47(+3.21%) |
Jun 05, 2012 | 14.52 | 14.84 | 14.52 | 14.73 | 7,730,156 | +0.10(+0.67%) |
Jun 04, 2012 | 14.80 | 14.98 | 14.48 | 14.64 | 8,506,175 | -0.11(-0.71%) |