Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.57 | 15.89 | 15.44 | 15.49 | 3,832,719 | -0.28(-1.77%) |
Sep 27, 2012 | 15.53 | 16.06 | 15.46 | 15.77 | 3,303,722 | +0.43(+2.80%) |
Sep 26, 2012 | 15.64 | 15.64 | 15.08 | 15.34 | 4,659,628 | -0.38(-2.41%) |
Sep 25, 2012 | 16.30 | 16.50 | 15.69 | 15.72 | 3,681,892 | -0.54(-3.31%) |
Sep 24, 2012 | 16.45 | 16.61 | 16.03 | 16.25 | 3,352,571 | -0.33(-1.98%) |
Sep 21, 2012 | 16.48 | 16.58 | 16.16 | 16.58 | 3,538,527 | +0.23(+1.40%) |
Sep 20, 2012 | 16.38 | 16.55 | 16.15 | 16.35 | 3,613,982 | -0.36(-2.15%) |
Sep 19, 2012 | 16.64 | 16.81 | 16.46 | 16.71 | 3,382,133 | +0.08(+0.48%) |
Sep 18, 2012 | 16.93 | 16.94 | 16.36 | 16.63 | 4,260,574 | -0.03(-0.18%) |
Sep 17, 2012 | 17.19 | 17.24 | 16.53 | 16.66 | 3,545,782 | -0.09(-0.54%) |
Sep 14, 2012 | 16.87 | 17.45 | 16.66 | 16.75 | 7,077,973 | +0.11(+0.66%) |
Sep 13, 2012 | 16.29 | 16.97 | 16.06 | 16.64 | 5,195,288 | +0.21(+1.27%) |
Sep 12, 2012 | 16.48 | 16.80 | 16.26 | 16.43 | 6,367,555 | +0.19(+1.17%) |
Sep 11, 2012 | 15.86 | 16.70 | 15.46 | 16.24 | 14,935,167 | +0.57(+3.63%) |
Sep 10, 2012 | 15.87 | 16.31 | 15.49 | 15.68 | 5,030,935 | -0.01(-0.06%) |
Sep 07, 2012 | 15.08 | 15.88 | 15.05 | 15.69 | 6,370,212 | +0.69(+4.59%) |
Sep 06, 2012 | 14.91 | 15.35 | 14.76 | 15.00 | 4,161,019 | +0.25(+1.69%) |
Sep 05, 2012 | 14.78 | 14.80 | 14.53 | 14.75 | 2,542,792 | +0.06(+0.41%) |
Sep 04, 2012 | 14.72 | 14.99 | 14.56 | 14.69 | 2,659,767 | -0.03(-0.20%) |
Aug 31, 2012 | 14.55 | 14.81 | 14.36 | 14.72 | 3,281,324 | +0.23(+1.58%) |
Aug 30, 2012 | 14.86 | 14.94 | 14.34 | 14.49 | 2,404,045 | -0.36(-2.42%) |
Aug 29, 2012 | 14.99 | 15.20 | 14.82 | 14.85 | 2,796,983 | +0.26(+1.78%) |
Aug 27, 2012 | 14.95 | 14.95 | 14.43 | 14.59 | 3,240,063 | -0.20(-1.35%) |
Aug 24, 2012 | 14.51 | 15.01 | 14.41 | 14.79 | 3,101,218 | +0.18(+1.23%) |
Aug 23, 2012 | 14.83 | 15.14 | 14.56 | 14.61 | 5,019,390 | -0.13(-0.88%) |
Aug 22, 2012 | 14.20 | 14.80 | 14.02 | 14.74 | 5,741,429 | +0.54(+3.79%) |
Aug 21, 2012 | 14.45 | 14.78 | 14.04 | 14.20 | 6,938,075 | +0.15(+1.06%) |
Aug 20, 2012 | 14.24 | 14.24 | 13.80 | 14.05 | 3,720,652 | -0.29(-2.02%) |
Aug 17, 2012 | 14.34 | 14.38 | 14.06 | 14.34 | 3,267,808 | +0.07(+0.49%) |
Aug 16, 2012 | 14.52 | 14.60 | 14.08 | 14.27 | 4,071,371 | -0.20(-1.38%) |
Aug 15, 2012 | 14.34 | 14.51 | 14.27 | 14.47 | 2,516,977 | +0.07(+0.48%) |
Aug 14, 2012 | 14.46 | 14.51 | 14.23 | 14.40 | 1,915,166 | +0.06(+0.42%) |
Aug 13, 2012 | 14.71 | 14.71 | 14.06 | 14.34 | 3,171,761 | -0.28(-1.91%) |
Aug 10, 2012 | 14.12 | 14.63 | 14.11 | 14.62 | 5,532,474 | +0.60(+4.27%) |
Aug 09, 2012 | 13.53 | 14.28 | 13.53 | 14.02 | 4,689,806 | +0.44(+3.23%) |
Aug 08, 2012 | 13.53 | 13.66 | 13.35 | 13.58 | 3,298,801 | -0.06(-0.44%) |
Aug 07, 2012 | 13.72 | 14.07 | 13.46 | 13.64 | 4,561,758 | -0.03(-0.22%) |
Aug 06, 2012 | 13.69 | 13.84 | 13.33 | 13.67 | 5,048,451 | -0.05(-0.36%) |
Aug 03, 2012 | 13.98 | 14.24 | 13.56 | 13.72 | 5,566,463 | -0.01(-0.07%) |
Aug 02, 2012 | 13.83 | 14.16 | 13.42 | 13.73 | 3,995,615 | -0.23(-1.64%) |
Aug 01, 2012 | 13.61 | 15.17 | 13.56 | 13.96 | 11,427,281 | +0.37(+2.71%) |
Jul 31, 2012 | 13.88 | 14.02 | 13.49 | 13.59 | 6,790,931 | -0.11(-0.80%) |
Jul 30, 2012 | 13.97 | 14.26 | 13.58 | 13.70 | 5,357,230 | -0.12(-0.87%) |
Jul 27, 2012 | 13.46 | 13.98 | 13.46 | 13.82 | 8,702,002 | +0.69(+5.24%) |
Jul 26, 2012 | 13.07 | 13.28 | 12.84 | 13.13 | 4,089,148 | +0.36(+2.81%) |
Jul 25, 2012 | 12.96 | 13.04 | 12.16 | 12.77 | 6,864,496 | -0.07(-0.54%) |
Jul 24, 2012 | 13.17 | 13.24 | 12.53 | 12.84 | 6,663,611 | -0.28(-2.13%) |
Jul 23, 2012 | 13.34 | 13.34 | 12.84 | 13.12 | 8,254,836 | -0.62(-4.50%) |
Jul 20, 2012 | 13.69 | 13.91 | 13.61 | 13.74 | 4,172,191 | -0.05(-0.36%) |
Jul 19, 2012 | 13.73 | 13.95 | 13.61 | 13.79 | 7,654,708 | +0.26(+1.92%) |
Jul 18, 2012 | 13.79 | 13.95 | 13.46 | 13.53 | 9,812,144 | -0.27(-1.95%) |
Jul 17, 2012 | 14.01 | 14.04 | 13.71 | 13.80 | 24,483,842 | -0.85(-5.79%) |
Jul 16, 2012 | 15.36 | 15.54 | 14.56 | 14.65 | 4,999,116 | -0.61(-3.99%) |
Jul 13, 2012 | 15.62 | 15.74 | 15.10 | 15.26 | 6,241,530 | -0.29(-1.86%) |
Jul 12, 2012 | 13.99 | 15.96 | 13.61 | 15.55 | 15,541,242 | +1.43(+10.10%) |
Jul 11, 2012 | 14.72 | 14.81 | 13.84 | 14.12 | 6,127,944 | -0.58(-3.93%) |
Jul 10, 2012 | 15.49 | 15.49 | 14.37 | 14.70 | 6,002,813 | -0.22(-1.47%) |
Jul 09, 2012 | 15.61 | 15.74 | 14.83 | 14.92 | 4,475,553 | -0.71(-4.53%) |
Jul 06, 2012 | 15.25 | 15.75 | 15.02 | 15.63 | 3,861,250 | +0.09(+0.58%) |
Jul 05, 2012 | 15.41 | 16.13 | 15.26 | 15.54 | 4,905,705 | +0.02(+0.13%) |
Jul 03, 2012 | 14.86 | 15.56 | 14.67 | 15.52 | 3,771,566 | +0.76(+5.14%) |