Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.68 | 16.86 | 16.44 | 16.65 | 1,660,512 | -0.15(-0.88%) |
Sep 27, 2012 | 17.09 | 17.09 | 16.77 | 16.80 | 2,044,459 | -0.16(-0.92%) |
Sep 26, 2012 | 17.32 | 17.34 | 16.67 | 16.96 | 2,529,078 | -0.38(-2.20%) |
Sep 25, 2012 | 18.05 | 18.13 | 17.29 | 17.34 | 1,405,460 | -0.47(-2.63%) |
Sep 24, 2012 | 17.69 | 17.95 | 17.57 | 17.80 | 954,622 | +0.15(+0.83%) |
Sep 21, 2012 | 17.48 | 17.76 | 17.46 | 17.66 | 1,491,682 | +0.26(+1.49%) |
Sep 20, 2012 | 17.31 | 17.40 | 17.09 | 17.40 | 1,717,943 | -0.02(-0.10%) |
Sep 19, 2012 | 17.77 | 18.01 | 17.35 | 17.41 | 2,524,288 | -0.16(-0.94%) |
Sep 18, 2012 | 17.77 | 17.82 | 17.56 | 17.58 | 1,433,320 | -0.13(-0.73%) |
Sep 17, 2012 | 17.86 | 18.05 | 17.61 | 17.71 | 1,625,056 | -0.27(-1.49%) |
Sep 14, 2012 | 18.05 | 18.35 | 17.83 | 17.98 | 1,106,181 | +0.08(+0.44%) |
Sep 13, 2012 | 17.73 | 18.19 | 17.64 | 17.90 | 2,294,528 | +0.18(+1.03%) |
Sep 12, 2012 | 17.77 | 18.16 | 17.54 | 17.72 | 2,544,084 | +0.10(+0.54%) |
Sep 11, 2012 | 17.09 | 17.73 | 17.08 | 17.62 | 1,758,779 | +0.60(+3.51%) |
Sep 10, 2012 | 17.23 | 17.30 | 16.89 | 17.02 | 1,881,330 | -0.44(-2.53%) |
Sep 07, 2012 | 17.02 | 17.70 | 17.00 | 17.47 | 1,459,086 | +0.50(+2.96%) |
Sep 06, 2012 | 16.62 | 17.01 | 16.61 | 16.96 | 2,457,987 | +0.35(+2.09%) |
Sep 05, 2012 | 16.76 | 16.76 | 16.50 | 16.62 | 1,034,167 | -0.12(-0.72%) |
Sep 04, 2012 | 16.89 | 16.90 | 16.58 | 16.74 | 1,868,538 | -0.16(-0.97%) |
Aug 31, 2012 | 16.41 | 16.92 | 16.36 | 16.90 | 2,002,388 | +0.63(+3.89%) |
Aug 30, 2012 | 16.31 | 16.36 | 16.08 | 16.27 | 1,872,296 | -0.07(-0.42%) |
Aug 29, 2012 | 16.45 | 16.48 | 15.97 | 16.34 | 965,149 | -0.23(-1.36%) |
Aug 27, 2012 | 16.70 | 16.81 | 16.51 | 16.57 | 1,386,113 | -0.49(-2.89%) |
Aug 24, 2012 | 16.70 | 17.17 | 16.68 | 17.06 | 2,893,153 | +0.34(+2.02%) |
Aug 23, 2012 | 16.80 | 16.96 | 16.54 | 16.72 | 3,470,403 | -0.18(-1.08%) |
Aug 22, 2012 | 17.69 | 17.74 | 16.85 | 16.90 | 3,666,399 | -0.95(-5.34%) |
Aug 21, 2012 | 18.41 | 18.58 | 17.61 | 17.86 | 2,819,303 | -0.59(-3.19%) |
Aug 20, 2012 | 18.32 | 18.58 | 17.95 | 18.45 | 2,225,309 | -0.26(-1.39%) |
Aug 17, 2012 | 18.76 | 18.90 | 18.64 | 18.71 | 1,411,821 | +0.03(+0.19%) |
Aug 16, 2012 | 18.87 | 18.90 | 18.61 | 18.67 | 2,767,064 | -0.05(-0.28%) |
Aug 15, 2012 | 18.68 | 18.81 | 18.53 | 18.72 | 1,980,981 | +0.11(+0.61%) |
Aug 14, 2012 | 18.70 | 18.77 | 18.51 | 18.61 | 2,118,459 | -0.25(-1.33%) |
Aug 13, 2012 | 18.88 | 19.06 | 18.77 | 18.86 | 968,078 | -0.23(-1.23%) |
Aug 10, 2012 | 19.00 | 19.36 | 18.84 | 19.10 | 2,210,506 | -0.10(-0.54%) |
Aug 09, 2012 | 19.21 | 19.47 | 19.01 | 19.20 | 982,466 | -0.03(-0.14%) |
Aug 08, 2012 | 18.74 | 19.32 | 18.64 | 19.23 | 3,198,956 | +0.16(+0.86%) |
Aug 07, 2012 | 19.15 | 19.42 | 18.94 | 19.06 | 2,521,680 | -0.32(-1.65%) |
Aug 06, 2012 | 19.16 | 19.70 | 19.06 | 19.38 | 1,462,244 | +0.28(+1.45%) |
Aug 03, 2012 | 19.63 | 19.67 | 18.94 | 19.10 | 2,375,836 | +0.04(+0.23%) |
Aug 02, 2012 | 18.48 | 19.33 | 18.28 | 19.06 | 5,374,821 | +0.53(+2.85%) |
Aug 01, 2012 | 18.54 | 18.85 | 18.36 | 18.53 | 1,733,457 | +0.21(+1.13%) |
Jul 31, 2012 | 18.60 | 18.81 | 18.23 | 18.32 | 4,430,944 | -1.02(-5.28%) |
Jul 30, 2012 | 19.80 | 19.85 | 19.23 | 19.35 | 2,280,943 | -0.85(-4.20%) |
Jul 27, 2012 | 19.72 | 20.28 | 19.57 | 20.20 | 2,849,788 | +0.62(+3.19%) |
Jul 26, 2012 | 19.04 | 19.60 | 19.02 | 19.57 | 3,048,217 | +0.87(+4.63%) |
Jul 25, 2012 | 18.90 | 18.99 | 18.62 | 18.71 | 5,182,190 | +0.12(+0.65%) |
Jul 24, 2012 | 18.06 | 18.63 | 17.58 | 18.58 | 4,320,866 | +0.75(+4.23%) |
Jul 23, 2012 | 18.02 | 18.02 | 17.48 | 17.83 | 2,512,860 | -0.56(-3.06%) |
Jul 20, 2012 | 18.77 | 18.80 | 18.19 | 18.39 | 4,322,205 | -0.20(-1.07%) |
Jul 19, 2012 | 19.68 | 19.68 | 18.47 | 18.59 | 12,223,186 | -1.97(-9.57%) |
Jul 18, 2012 | 20.83 | 21.50 | 20.20 | 20.56 | 4,132,257 | -0.38(-1.82%) |
Jul 17, 2012 | 21.19 | 21.21 | 20.82 | 20.94 | 2,023,136 | -0.20(-0.94%) |
Jul 16, 2012 | 21.39 | 21.43 | 20.86 | 21.14 | 1,798,173 | -0.46(-2.13%) |
Jul 13, 2012 | 20.86 | 21.82 | 20.85 | 21.60 | 3,162,293 | +0.77(+3.70%) |
Jul 12, 2012 | 21.23 | 21.43 | 20.67 | 20.83 | 5,038,642 | -2.13(-9.28%) |
Jul 11, 2012 | 23.44 | 23.70 | 22.96 | 22.96 | 1,746,168 | -0.54(-2.29%) |
Jul 10, 2012 | 23.77 | 23.81 | 23.31 | 23.50 | 1,410,441 | -0.21(-0.88%) |
Jul 09, 2012 | 23.56 | 23.90 | 23.52 | 23.70 | 428,304 | +0.23(+0.96%) |
Jul 06, 2012 | 23.48 | 23.75 | 23.25 | 23.48 | 1,074,221 | -0.45(-1.88%) |
Jul 05, 2012 | 24.26 | 24.28 | 23.73 | 23.93 | 1,118,982 | -0.03(-0.11%) |
Jul 03, 2012 | 24.14 | 24.23 | 23.78 | 23.96 | 530,565 | -0.30(-1.25%) |