Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.48 | 18.60 | 18.32 | 18.41 | 3,480,425 | -0.21(-1.13%) |
Sep 27, 2012 | 18.70 | 18.81 | 18.50 | 18.62 | 3,245,989 | +0.07(+0.38%) |
Sep 26, 2012 | 18.56 | 18.89 | 18.33 | 18.55 | 3,387,061 | +0.01(+0.05%) |
Sep 25, 2012 | 19.29 | 19.34 | 18.53 | 18.54 | 4,810,290 | -0.71(-3.69%) |
Sep 24, 2012 | 19.20 | 19.36 | 19.06 | 19.25 | 3,929,942 | -0.11(-0.57%) |
Sep 21, 2012 | 19.71 | 19.77 | 19.28 | 19.36 | 6,387,999 | -0.04(-0.21%) |
Sep 20, 2012 | 19.28 | 19.49 | 19.04 | 19.40 | 4,132,351 | -0.10(-0.51%) |
Sep 19, 2012 | 19.42 | 19.77 | 19.36 | 19.50 | 3,498,621 | +0.21(+1.09%) |
Sep 18, 2012 | 19.80 | 20.11 | 19.02 | 19.29 | 6,858,220 | -0.51(-2.58%) |
Sep 17, 2012 | 20.28 | 20.28 | 19.53 | 19.80 | 5,064,419 | -0.56(-2.75%) |
Sep 14, 2012 | 19.68 | 20.89 | 19.67 | 20.36 | 7,580,783 | +0.76(+3.88%) |
Sep 13, 2012 | 18.38 | 19.61 | 18.18 | 19.60 | 7,069,306 | +1.25(+6.81%) |
Sep 12, 2012 | 17.78 | 18.42 | 17.74 | 18.35 | 5,089,484 | +0.70(+3.97%) |
Sep 11, 2012 | 17.23 | 17.69 | 17.23 | 17.65 | 4,248,739 | +0.37(+2.14%) |
Sep 10, 2012 | 17.75 | 17.78 | 17.14 | 17.28 | 4,791,270 | -0.42(-2.37%) |
Sep 07, 2012 | 17.54 | 17.75 | 17.54 | 17.70 | 3,208,228 | +0.22(+1.26%) |
Sep 06, 2012 | 17.16 | 17.62 | 17.14 | 17.48 | 3,921,043 | +0.47(+2.76%) |
Sep 05, 2012 | 17.22 | 17.32 | 16.73 | 17.01 | 2,667,936 | -0.21(-1.22%) |
Sep 04, 2012 | 17.31 | 17.39 | 17.00 | 17.22 | 1,731,353 | -0.09(-0.52%) |
Aug 31, 2012 | 17.32 | 17.50 | 17.14 | 17.31 | 1,978,190 | +0.11(+0.64%) |
Aug 30, 2012 | 17.30 | 17.32 | 17.00 | 17.20 | 1,874,722 | -0.21(-1.21%) |
Aug 29, 2012 | 17.31 | 17.50 | 17.16 | 17.41 | 2,169,393 | -0.03(-0.17%) |
Aug 27, 2012 | 17.69 | 17.69 | 17.31 | 17.44 | 1,394,914 | -0.14(-0.80%) |
Aug 24, 2012 | 17.61 | 17.79 | 17.23 | 17.58 | 1,904,880 | -0.07(-0.40%) |
Aug 23, 2012 | 17.80 | 17.92 | 17.57 | 17.65 | 1,399,254 | -0.24(-1.34%) |
Aug 22, 2012 | 18.05 | 18.18 | 17.59 | 17.89 | 1,613,437 | -0.25(-1.38%) |
Aug 21, 2012 | 18.10 | 18.45 | 18.01 | 18.14 | 2,522,895 | +0.08(+0.44%) |
Aug 20, 2012 | 17.94 | 18.07 | 17.59 | 18.06 | 2,431,942 | +0.02(+0.11%) |
Aug 17, 2012 | 17.91 | 18.14 | 17.71 | 18.04 | 1,960,686 | +0.14(+0.78%) |
Aug 16, 2012 | 17.62 | 17.96 | 17.58 | 17.90 | 1,737,232 | +0.34(+1.94%) |
Aug 15, 2012 | 17.52 | 17.66 | 17.39 | 17.56 | 1,286,884 | +0.04(+0.23%) |
Aug 14, 2012 | 17.73 | 17.84 | 17.43 | 17.52 | 1,382,350 | -0.08(-0.45%) |
Aug 13, 2012 | 17.71 | 17.82 | 17.46 | 17.60 | 1,538,341 | -0.17(-0.96%) |
Aug 10, 2012 | 17.72 | 17.86 | 17.60 | 17.77 | 2,171,784 | -0.03(-0.17%) |
Aug 09, 2012 | 17.81 | 18.00 | 17.74 | 17.80 | 1,972,233 | +0.00(+0.00%) |
Aug 08, 2012 | 18.07 | 18.13 | 17.78 | 17.80 | 2,873,121 | -0.27(-1.49%) |
Aug 07, 2012 | 17.76 | 18.29 | 17.67 | 18.07 | 3,508,864 | +0.34(+1.92%) |
Aug 06, 2012 | 17.16 | 17.73 | 17.05 | 17.73 | 4,029,462 | +0.65(+3.81%) |
Aug 03, 2012 | 16.87 | 17.40 | 16.87 | 17.08 | 3,752,382 | +0.52(+3.14%) |
Aug 02, 2012 | 16.53 | 16.87 | 16.32 | 16.56 | 2,713,749 | -0.12(-0.72%) |
Aug 01, 2012 | 16.04 | 17.38 | 15.77 | 16.68 | 7,355,048 | +1.10(+7.06%) |
Jul 31, 2012 | 16.20 | 16.38 | 15.36 | 15.58 | 5,358,754 | -0.66(-4.06%) |
Jul 30, 2012 | 16.31 | 16.37 | 16.00 | 16.24 | 3,546,177 | -0.09(-0.55%) |
Jul 27, 2012 | 15.52 | 16.46 | 15.48 | 16.33 | 4,479,017 | +0.96(+6.25%) |
Jul 26, 2012 | 15.42 | 15.72 | 15.22 | 15.37 | 4,076,027 | +0.27(+1.79%) |
Jul 25, 2012 | 15.39 | 15.45 | 14.97 | 15.10 | 3,397,918 | -0.21(-1.37%) |
Jul 24, 2012 | 15.75 | 15.85 | 15.12 | 15.31 | 2,785,723 | -0.47(-2.98%) |
Jul 23, 2012 | 15.75 | 15.90 | 15.51 | 15.78 | 2,738,729 | -0.36(-2.23%) |
Jul 20, 2012 | 16.11 | 16.33 | 16.03 | 16.14 | 2,564,447 | -0.18(-1.10%) |
Jul 19, 2012 | 16.01 | 16.41 | 15.99 | 16.32 | 1,960,274 | +0.33(+2.06%) |
Jul 18, 2012 | 15.87 | 16.08 | 15.77 | 15.99 | 2,144,207 | -0.02(-0.12%) |
Jul 17, 2012 | 15.78 | 16.04 | 15.35 | 16.01 | 2,203,946 | +0.34(+2.17%) |
Jul 16, 2012 | 15.67 | 15.73 | 15.43 | 15.67 | 1,681,302 | -0.11(-0.70%) |
Jul 13, 2012 | 15.49 | 15.80 | 15.40 | 15.78 | 1,446,700 | +0.37(+2.40%) |
Jul 12, 2012 | 15.37 | 15.52 | 15.19 | 15.41 | 2,262,899 | -0.14(-0.90%) |
Jul 11, 2012 | 15.43 | 15.76 | 15.34 | 15.55 | 2,360,507 | +0.15(+0.97%) |
Jul 10, 2012 | 15.88 | 16.00 | 15.29 | 15.40 | 2,480,537 | -0.30(-1.91%) |
Jul 09, 2012 | 15.78 | 15.87 | 15.47 | 15.70 | 3,105,872 | -0.15(-0.95%) |
Jul 06, 2012 | 15.83 | 15.92 | 15.60 | 15.85 | 2,107,287 | -0.23(-1.43%) |
Jul 05, 2012 | 16.33 | 16.38 | 16.07 | 16.08 | 2,219,487 | -0.29(-1.77%) |
Jul 03, 2012 | 16.15 | 16.53 | 16.14 | 16.37 | 1,325,646 | +0.21(+1.30%) |