Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.99 | 18.18 | 17.85 | 18.10 | 7,207,110 | +0.06(+0.34%) |
Sep 27, 2012 | 17.79 | 18.07 | 17.75 | 18.04 | 6,253,267 | +0.40(+2.29%) |
Sep 26, 2012 | 17.94 | 17.95 | 17.52 | 17.64 | 8,705,855 | -0.34(-1.91%) |
Sep 25, 2012 | 18.33 | 18.45 | 17.98 | 17.98 | 6,609,817 | -0.28(-1.55%) |
Sep 24, 2012 | 18.16 | 18.39 | 18.15 | 18.27 | 5,205,917 | +0.05(+0.27%) |
Sep 21, 2012 | 18.49 | 18.49 | 18.21 | 18.22 | 7,865,766 | -0.18(-0.97%) |
Sep 20, 2012 | 18.31 | 18.43 | 18.16 | 18.39 | 5,441,847 | +0.02(+0.10%) |
Sep 19, 2012 | 18.40 | 18.50 | 18.30 | 18.37 | 5,499,866 | -0.03(-0.19%) |
Sep 18, 2012 | 18.50 | 18.53 | 18.32 | 18.41 | 7,334,708 | -0.22(-1.18%) |
Sep 17, 2012 | 18.71 | 18.79 | 18.53 | 18.63 | 6,305,079 | -0.15(-0.79%) |
Sep 14, 2012 | 18.73 | 18.99 | 18.68 | 18.78 | 7,022,133 | +0.12(+0.65%) |
Sep 13, 2012 | 18.35 | 18.72 | 18.11 | 18.65 | 7,803,046 | +0.30(+1.65%) |
Sep 12, 2012 | 18.33 | 18.50 | 18.25 | 18.35 | 5,898,246 | -0.03(-0.16%) |
Sep 11, 2012 | 18.15 | 18.43 | 18.15 | 18.38 | 6,992,771 | +0.23(+1.29%) |
Sep 10, 2012 | 18.31 | 18.37 | 18.14 | 18.15 | 5,960,878 | -0.11(-0.60%) |
Sep 07, 2012 | 18.00 | 18.35 | 17.99 | 18.26 | 9,766,618 | +0.33(+1.86%) |
Sep 06, 2012 | 17.52 | 17.94 | 17.49 | 17.92 | 8,743,530 | +0.58(+3.33%) |
Sep 05, 2012 | 17.55 | 17.62 | 17.32 | 17.35 | 7,429,013 | -0.23(-1.33%) |
Sep 04, 2012 | 17.49 | 17.63 | 17.37 | 17.58 | 4,958,955 | +0.12(+0.69%) |
Aug 31, 2012 | 17.52 | 17.61 | 17.39 | 17.46 | 6,808,939 | +0.06(+0.35%) |
Aug 30, 2012 | 17.41 | 17.49 | 17.30 | 17.40 | 3,677,784 | -0.12(-0.67%) |
Aug 29, 2012 | 17.50 | 17.57 | 17.42 | 17.52 | 3,733,037 | +0.07(+0.39%) |
Aug 27, 2012 | 17.52 | 17.59 | 17.40 | 17.45 | 4,099,794 | -0.01(-0.07%) |
Aug 24, 2012 | 17.23 | 17.51 | 17.21 | 17.46 | 5,901,534 | +0.18(+1.03%) |
Aug 23, 2012 | 17.39 | 17.41 | 17.19 | 17.28 | 4,022,863 | -0.14(-0.82%) |
Aug 22, 2012 | 17.54 | 17.58 | 17.31 | 17.43 | 4,511,144 | -0.16(-0.90%) |
Aug 21, 2012 | 17.53 | 17.73 | 17.43 | 17.58 | 9,726,935 | +0.16(+0.89%) |
Aug 20, 2012 | 17.37 | 17.50 | 17.29 | 17.43 | 5,551,985 | -0.01(-0.04%) |
Aug 17, 2012 | 17.38 | 17.45 | 17.21 | 17.44 | 5,277,550 | +0.08(+0.48%) |
Aug 16, 2012 | 17.28 | 17.42 | 17.16 | 17.35 | 5,338,035 | +0.10(+0.57%) |
Aug 15, 2012 | 17.10 | 17.35 | 17.06 | 17.26 | 4,778,604 | +0.16(+0.91%) |
Aug 14, 2012 | 17.35 | 17.41 | 17.05 | 17.10 | 5,188,579 | -0.12(-0.72%) |
Aug 13, 2012 | 17.25 | 17.30 | 17.10 | 17.23 | 5,229,388 | +0.01(+0.07%) |
Aug 10, 2012 | 17.10 | 17.25 | 17.00 | 17.21 | 5,321,879 | +0.06(+0.35%) |
Aug 09, 2012 | 16.97 | 17.23 | 16.90 | 17.15 | 6,831,300 | -0.03(-0.17%) |
Aug 08, 2012 | 16.97 | 17.23 | 16.97 | 17.18 | 4,999,672 | +0.09(+0.50%) |
Aug 07, 2012 | 16.97 | 17.24 | 16.91 | 17.10 | 8,929,956 | +0.23(+1.36%) |
Aug 06, 2012 | 16.78 | 16.98 | 16.73 | 16.87 | 5,857,058 | +0.14(+0.81%) |
Aug 03, 2012 | 16.55 | 16.88 | 16.44 | 16.73 | 10,034,170 | +0.54(+3.34%) |
Aug 02, 2012 | 16.32 | 16.35 | 15.91 | 16.19 | 15,079,140 | -0.25(-1.51%) |
Aug 01, 2012 | 16.56 | 17.61 | 16.35 | 16.44 | 26,629,200 | +0.01(+0.05%) |
Jul 31, 2012 | 16.57 | 16.57 | 16.34 | 16.43 | 7,384,412 | -0.02(-0.14%) |
Jul 30, 2012 | 16.26 | 16.52 | 16.20 | 16.46 | 6,805,690 | +0.13(+0.80%) |
Jul 27, 2012 | 15.71 | 16.41 | 15.62 | 16.32 | 10,762,583 | +0.75(+4.85%) |
Jul 26, 2012 | 15.80 | 15.91 | 15.44 | 15.57 | 11,062,433 | +0.07(+0.46%) |
Jul 25, 2012 | 15.88 | 15.93 | 15.38 | 15.50 | 12,278,883 | -0.27(-1.74%) |
Jul 24, 2012 | 15.92 | 16.01 | 15.57 | 15.77 | 8,444,702 | -0.15(-0.92%) |
Jul 23, 2012 | 16.10 | 16.10 | 15.69 | 15.92 | 11,794,221 | -0.33(-2.01%) |
Jul 20, 2012 | 16.53 | 16.59 | 16.11 | 16.25 | 11,811,706 | -0.29(-1.73%) |
Jul 19, 2012 | 16.52 | 16.62 | 16.43 | 16.53 | 5,534,017 | +0.05(+0.32%) |
Jul 18, 2012 | 16.43 | 16.59 | 16.35 | 16.48 | 6,071,328 | +0.11(+0.66%) |
Jul 17, 2012 | 16.34 | 16.40 | 16.09 | 16.37 | 6,570,384 | +0.15(+0.95%) |
Jul 16, 2012 | 16.30 | 16.31 | 16.10 | 16.22 | 5,728,543 | -0.15(-0.92%) |
Jul 13, 2012 | 16.05 | 16.42 | 15.99 | 16.37 | 7,037,431 | +0.44(+2.73%) |
Jul 12, 2012 | 16.02 | 16.10 | 15.83 | 15.93 | 5,770,375 | -0.20(-1.21%) |
Jul 11, 2012 | 15.93 | 16.17 | 15.91 | 16.13 | 7,287,485 | +0.25(+1.58%) |
Jul 10, 2012 | 16.08 | 16.25 | 15.80 | 15.87 | 6,275,317 | -0.10(-0.63%) |
Jul 09, 2012 | 15.95 | 16.00 | 15.83 | 15.98 | 3,974,811 | -0.03(-0.16%) |
Jul 06, 2012 | 15.91 | 16.05 | 15.80 | 16.00 | 3,825,767 | -0.12(-0.74%) |
Jul 05, 2012 | 16.14 | 16.23 | 15.99 | 16.12 | 4,685,063 | -0.16(-0.97%) |
Jul 03, 2012 | 16.08 | 16.33 | 16.00 | 16.28 | 4,141,988 | +0.20(+1.26%) |