Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.17 | 20.33 | 19.90 | 20.23 | 40,251,952 | -0.13(-0.65%) |
Sep 27, 2012 | 20.08 | 20.37 | 19.95 | 20.36 | 29,458,174 | +0.38(+1.88%) |
Sep 26, 2012 | 20.16 | 20.35 | 19.87 | 19.99 | 35,018,740 | -0.17(-0.85%) |
Sep 25, 2012 | 20.47 | 20.62 | 20.14 | 20.16 | 35,539,104 | -0.25(-1.23%) |
Sep 24, 2012 | 20.31 | 20.52 | 20.19 | 20.41 | 23,228,352 | +0.04(+0.18%) |
Sep 21, 2012 | 20.54 | 20.61 | 20.35 | 20.37 | 45,439,040 | -0.05(-0.23%) |
Sep 20, 2012 | 19.87 | 20.43 | 19.81 | 20.42 | 45,217,960 | +0.43(+2.16%) |
Sep 19, 2012 | 19.68 | 20.11 | 19.61 | 19.99 | 35,786,752 | +0.34(+1.75%) |
Sep 18, 2012 | 19.77 | 19.80 | 19.58 | 19.65 | 42,784,084 | -0.16(-0.83%) |
Sep 17, 2012 | 19.93 | 19.98 | 19.54 | 19.81 | 55,032,672 | -0.32(-1.59%) |
Sep 14, 2012 | 20.69 | 20.75 | 20.10 | 20.13 | 60,576,696 | -0.50(-2.44%) |
Sep 13, 2012 | 20.41 | 20.69 | 20.30 | 20.63 | 28,454,544 | +0.22(+1.07%) |
Sep 12, 2012 | 20.34 | 20.53 | 20.34 | 20.41 | 28,267,554 | +0.18(+0.87%) |
Sep 11, 2012 | 20.35 | 20.46 | 20.19 | 20.24 | 33,728,860 | -0.04(-0.20%) |
Sep 10, 2012 | 20.42 | 20.47 | 20.20 | 20.28 | 34,550,512 | -0.14(-0.66%) |
Sep 07, 2012 | 20.33 | 20.47 | 20.25 | 20.41 | 25,788,058 | +0.13(+0.65%) |
Sep 06, 2012 | 20.05 | 20.34 | 19.99 | 20.28 | 28,482,618 | +0.41(+2.09%) |
Sep 05, 2012 | 19.78 | 20.21 | 19.75 | 19.87 | 32,526,210 | +0.12(+0.59%) |
Sep 04, 2012 | 19.73 | 19.86 | 19.56 | 19.75 | 27,086,460 | -0.04(-0.20%) |
Aug 31, 2012 | 19.96 | 19.97 | 19.69 | 19.79 | 29,748,434 | -0.04(-0.20%) |
Aug 30, 2012 | 19.73 | 19.95 | 19.71 | 19.83 | 39,900,028 | +0.22(+1.10%) |
Aug 29, 2012 | 19.72 | 19.82 | 19.57 | 19.62 | 30,838,288 | +0.01(+0.06%) |
Aug 27, 2012 | 19.55 | 19.67 | 19.45 | 19.60 | 40,330,156 | +0.18(+0.90%) |
Aug 24, 2012 | 19.03 | 19.46 | 18.75 | 19.43 | 45,509,724 | +0.32(+1.67%) |
Aug 23, 2012 | 19.21 | 19.31 | 19.08 | 19.11 | 32,775,364 | -0.09(-0.46%) |
Aug 22, 2012 | 19.17 | 19.28 | 19.11 | 19.20 | 29,621,602 | +0.01(+0.06%) |
Aug 21, 2012 | 19.28 | 19.33 | 19.13 | 19.19 | 35,794,272 | +0.02(+0.08%) |
Aug 20, 2012 | 19.25 | 19.31 | 19.09 | 19.17 | 30,825,254 | -0.07(-0.35%) |
Aug 17, 2012 | 19.39 | 19.39 | 19.09 | 19.24 | 42,835,216 | -0.07(-0.37%) |
Aug 16, 2012 | 19.21 | 19.40 | 19.01 | 19.31 | 48,600,320 | +0.12(+0.62%) |
Aug 15, 2012 | 18.65 | 19.27 | 18.65 | 19.19 | 73,705,088 | +0.67(+3.60%) |
Aug 14, 2012 | 18.55 | 18.63 | 18.44 | 18.52 | 35,422,800 | +0.13(+0.69%) |
Aug 13, 2012 | 18.25 | 18.48 | 18.14 | 18.40 | 42,075,728 | +0.22(+1.19%) |
Aug 10, 2012 | 18.05 | 18.20 | 17.99 | 18.18 | 16,934,390 | +0.18(+1.02%) |
Aug 09, 2012 | 18.19 | 18.22 | 17.96 | 18.00 | 22,781,564 | -0.07(-0.40%) |
Aug 08, 2012 | 18.06 | 18.11 | 17.91 | 18.07 | 20,838,410 | -0.01(-0.04%) |
Aug 07, 2012 | 17.48 | 18.10 | 17.43 | 18.08 | 31,388,828 | +0.73(+4.21%) |
Aug 06, 2012 | 17.63 | 17.64 | 17.34 | 17.35 | 24,954,276 | -0.10(-0.59%) |
Aug 03, 2012 | 17.42 | 17.57 | 17.25 | 17.45 | 30,792,336 | +0.30(+1.74%) |
Aug 02, 2012 | 17.32 | 17.56 | 17.10 | 17.15 | 38,700,980 | -0.25(-1.42%) |
Aug 01, 2012 | 18.07 | 18.09 | 17.37 | 17.40 | 42,055,692 | -0.60(-3.31%) |
Jul 31, 2012 | 18.67 | 18.68 | 17.92 | 17.99 | 38,274,700 | -0.64(-3.41%) |
Jul 30, 2012 | 18.86 | 18.97 | 18.55 | 18.63 | 22,014,142 | -0.23(-1.24%) |
Jul 27, 2012 | 18.64 | 19.16 | 18.33 | 18.86 | 71,653,632 | -1.96(-9.42%) |
Jul 26, 2012 | 20.55 | 21.02 | 20.42 | 20.83 | 35,618,632 | +0.79(+3.96%) |
Jul 25, 2012 | 20.07 | 20.15 | 19.81 | 20.03 | 16,554,393 | -0.03(-0.14%) |
Jul 24, 2012 | 20.08 | 20.33 | 19.90 | 20.06 | 15,197,263 | -0.05(-0.24%) |
Jul 23, 2012 | 20.32 | 20.34 | 19.71 | 20.11 | 26,627,750 | -0.54(-2.62%) |
Jul 20, 2012 | 21.19 | 21.22 | 20.48 | 20.65 | 29,532,370 | -0.89(-4.13%) |
Jul 19, 2012 | 21.19 | 21.57 | 21.02 | 21.54 | 13,117,740 | +0.36(+1.69%) |
Jul 18, 2012 | 21.00 | 21.30 | 20.77 | 21.18 | 13,868,919 | -0.17(-0.80%) |
Jul 17, 2012 | 21.18 | 21.43 | 21.04 | 21.35 | 10,655,981 | +0.33(+1.57%) |
Jul 16, 2012 | 21.25 | 21.40 | 20.97 | 21.02 | 11,724,347 | -0.28(-1.32%) |
Jul 13, 2012 | 20.84 | 21.34 | 20.73 | 21.30 | 13,952,249 | +0.37(+1.77%) |
Jul 12, 2012 | 20.51 | 21.04 | 20.44 | 20.94 | 13,815,304 | +0.21(+1.00%) |
Jul 11, 2012 | 20.74 | 20.82 | 20.55 | 20.73 | 10,945,917 | -0.07(-0.34%) |
Jul 10, 2012 | 20.96 | 21.07 | 20.69 | 20.80 | 13,283,774 | -0.02(-0.10%) |
Jul 09, 2012 | 20.57 | 20.82 | 20.55 | 20.82 | 11,736,760 | +0.17(+0.81%) |
Jul 06, 2012 | 20.72 | 20.74 | 20.39 | 20.65 | 15,218,815 | -0.17(-0.82%) |
Jul 05, 2012 | 20.68 | 20.98 | 20.65 | 20.82 | 11,011,427 | +0.18(+0.89%) |
Jul 03, 2012 | 20.85 | 20.90 | 20.55 | 20.64 | 11,465,467 | -0.34(-1.61%) |