Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.58 | 16.72 | 16.23 | 16.48 | 7,077,411 | -0.15(-0.88%) |
Sep 27, 2012 | 16.50 | 16.85 | 16.49 | 16.62 | 5,794,460 | +0.14(+0.84%) |
Sep 26, 2012 | 16.76 | 16.79 | 16.37 | 16.48 | 4,986,617 | -0.25(-1.47%) |
Sep 25, 2012 | 16.99 | 17.07 | 16.69 | 16.73 | 6,481,238 | -0.23(-1.36%) |
Sep 24, 2012 | 16.80 | 17.05 | 16.77 | 16.96 | 4,779,395 | +0.10(+0.59%) |
Sep 21, 2012 | 16.61 | 16.88 | 16.58 | 16.86 | 11,507,242 | +0.32(+1.91%) |
Sep 20, 2012 | 16.49 | 16.66 | 16.38 | 16.55 | 5,255,824 | +0.02(+0.14%) |
Sep 19, 2012 | 16.56 | 16.64 | 16.41 | 16.52 | 5,823,614 | +0.00(+0.00%) |
Sep 18, 2012 | 16.49 | 16.71 | 16.47 | 16.52 | 4,894,529 | -0.25(-1.47%) |
Sep 17, 2012 | 16.99 | 17.07 | 16.72 | 16.77 | 4,413,997 | -0.25(-1.49%) |
Sep 14, 2012 | 16.79 | 17.14 | 16.77 | 17.02 | 5,217,257 | +0.23(+1.38%) |
Sep 13, 2012 | 17.23 | 17.23 | 16.50 | 16.79 | 11,034,654 | -0.42(-2.42%) |
Sep 12, 2012 | 17.19 | 17.26 | 16.98 | 17.21 | 6,643,263 | +0.02(+0.13%) |
Sep 11, 2012 | 16.92 | 17.22 | 16.78 | 17.19 | 6,915,311 | +0.27(+1.59%) |
Sep 10, 2012 | 17.03 | 17.17 | 16.89 | 16.92 | 4,743,573 | +0.14(+0.83%) |
Sep 07, 2012 | 17.15 | 17.17 | 16.45 | 16.78 | 7,201,071 | -0.42(-2.46%) |
Sep 06, 2012 | 16.52 | 17.22 | 16.47 | 17.20 | 10,736,316 | +0.75(+4.54%) |
Sep 05, 2012 | 16.57 | 16.58 | 16.37 | 16.45 | 4,689,673 | -0.13(-0.79%) |
Sep 04, 2012 | 16.41 | 16.64 | 16.24 | 16.58 | 4,345,134 | +0.15(+0.89%) |
Aug 31, 2012 | 16.41 | 16.48 | 16.31 | 16.44 | 3,406,611 | +0.10(+0.61%) |
Aug 30, 2012 | 16.21 | 16.38 | 16.17 | 16.34 | 4,268,926 | +0.01(+0.05%) |
Aug 29, 2012 | 16.31 | 16.38 | 16.28 | 16.33 | 3,947,056 | +0.00(+0.00%) |
Aug 27, 2012 | 16.36 | 16.43 | 16.18 | 16.33 | 3,559,234 | +0.02(+0.09%) |
Aug 24, 2012 | 16.31 | 16.37 | 16.20 | 16.31 | 3,995,540 | -0.02(-0.14%) |
Aug 23, 2012 | 16.56 | 16.58 | 16.17 | 16.34 | 6,177,124 | -0.21(-1.26%) |
Aug 22, 2012 | 16.75 | 16.87 | 16.50 | 16.55 | 6,512,184 | -0.29(-1.69%) |
Aug 21, 2012 | 17.15 | 17.65 | 16.71 | 16.83 | 9,732,287 | -0.32(-1.84%) |
Aug 20, 2012 | 16.60 | 17.17 | 16.48 | 17.15 | 8,728,208 | +0.55(+3.34%) |
Aug 17, 2012 | 16.18 | 16.81 | 16.10 | 16.59 | 7,360,435 | +0.42(+2.62%) |
Aug 16, 2012 | 16.15 | 16.25 | 16.03 | 16.17 | 4,134,569 | +0.09(+0.57%) |
Aug 15, 2012 | 16.06 | 16.15 | 15.89 | 16.08 | 3,185,234 | -0.03(-0.19%) |
Aug 14, 2012 | 15.95 | 16.11 | 15.82 | 16.11 | 3,431,303 | +0.18(+1.16%) |
Aug 13, 2012 | 16.05 | 16.08 | 15.79 | 15.92 | 2,600,963 | -0.15(-0.91%) |
Aug 10, 2012 | 16.04 | 16.09 | 15.77 | 16.07 | 4,468,361 | -0.02(-0.10%) |
Aug 09, 2012 | 15.54 | 16.22 | 15.52 | 16.08 | 10,515,904 | +0.49(+3.16%) |
Aug 08, 2012 | 15.26 | 15.64 | 15.15 | 15.59 | 7,524,387 | +0.54(+3.58%) |
Aug 07, 2012 | 15.11 | 15.40 | 15.02 | 15.05 | 5,394,853 | -0.04(-0.26%) |
Aug 06, 2012 | 15.02 | 15.21 | 14.94 | 15.09 | 3,072,497 | +0.14(+0.93%) |
Aug 03, 2012 | 14.93 | 15.10 | 14.77 | 14.95 | 4,697,993 | +0.25(+1.68%) |
Aug 02, 2012 | 15.06 | 15.17 | 14.50 | 14.71 | 9,021,930 | -0.51(-3.34%) |
Aug 01, 2012 | 15.28 | 15.41 | 15.11 | 15.21 | 5,473,122 | -0.05(-0.35%) |
Jul 31, 2012 | 15.26 | 15.38 | 15.18 | 15.27 | 5,425,946 | -0.05(-0.35%) |
Jul 30, 2012 | 15.17 | 15.32 | 15.13 | 15.32 | 5,033,056 | +0.15(+1.02%) |
Jul 27, 2012 | 15.08 | 15.24 | 14.89 | 15.17 | 6,248,522 | +0.14(+0.92%) |
Jul 26, 2012 | 14.77 | 15.09 | 14.55 | 15.03 | 7,461,127 | +0.44(+3.05%) |
Jul 25, 2012 | 14.45 | 14.69 | 14.38 | 14.58 | 7,322,833 | +0.21(+1.44%) |
Jul 24, 2012 | 14.94 | 14.94 | 14.23 | 14.38 | 14,828,446 | -0.59(-3.95%) |
Jul 23, 2012 | 15.34 | 15.43 | 14.74 | 14.97 | 28,788,356 | +1.13(+8.14%) |
Jul 20, 2012 | 13.78 | 14.07 | 13.74 | 13.84 | 2,932,472 | -0.04(-0.28%) |
Jul 19, 2012 | 13.74 | 13.91 | 13.61 | 13.88 | 4,654,219 | +0.13(+0.95%) |
Jul 18, 2012 | 13.40 | 13.78 | 13.34 | 13.75 | 3,781,352 | +0.34(+2.52%) |
Jul 17, 2012 | 13.46 | 13.56 | 13.36 | 13.41 | 3,770,083 | +0.02(+0.17%) |
Jul 16, 2012 | 13.53 | 13.53 | 13.26 | 13.39 | 3,080,083 | -0.11(-0.80%) |
Jul 13, 2012 | 13.27 | 13.57 | 13.24 | 13.50 | 3,104,677 | +0.28(+2.15%) |
Jul 12, 2012 | 13.02 | 13.27 | 12.95 | 13.21 | 3,282,343 | +0.10(+0.76%) |
Jul 11, 2012 | 12.89 | 13.17 | 12.86 | 13.11 | 3,075,138 | +0.21(+1.60%) |
Jul 10, 2012 | 13.11 | 13.11 | 12.77 | 12.91 | 2,869,158 | -0.09(-0.71%) |
Jul 09, 2012 | 13.10 | 13.20 | 12.92 | 13.00 | 3,107,285 | -0.15(-1.11%) |
Jul 06, 2012 | 13.10 | 13.44 | 12.98 | 13.14 | 4,162,963 | -0.13(-0.98%) |
Jul 05, 2012 | 13.46 | 13.52 | 13.23 | 13.27 | 3,727,459 | -0.28(-2.04%) |
Jul 03, 2012 | 13.26 | 13.57 | 13.24 | 13.55 | 2,804,724 | +0.31(+2.38%) |