Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.38 | 15.55 | 14.86 | 14.90 | 2,016,964 | -0.56(-3.62%) |
Sep 27, 2012 | 15.66 | 15.77 | 15.34 | 15.46 | 2,240,671 | -0.07(-0.42%) |
Sep 26, 2012 | 16.30 | 16.45 | 15.36 | 15.53 | 4,481,847 | -0.79(-4.84%) |
Sep 25, 2012 | 17.26 | 17.34 | 16.28 | 16.32 | 2,900,120 | -0.84(-4.91%) |
Sep 24, 2012 | 17.73 | 17.77 | 17.04 | 17.16 | 2,270,690 | -0.57(-3.23%) |
Sep 21, 2012 | 17.77 | 17.90 | 17.54 | 17.73 | 1,878,925 | -0.21(-1.17%) |
Sep 20, 2012 | 17.30 | 18.05 | 17.16 | 17.94 | 1,827,666 | +0.54(+3.10%) |
Sep 19, 2012 | 17.10 | 17.78 | 16.96 | 17.40 | 1,876,776 | +0.36(+2.08%) |
Sep 18, 2012 | 16.73 | 17.11 | 16.73 | 17.05 | 3,984,018 | +0.32(+1.93%) |
Sep 17, 2012 | 17.06 | 17.16 | 16.71 | 16.73 | 1,119,003 | -0.32(-1.89%) |
Sep 14, 2012 | 17.03 | 17.27 | 16.96 | 17.05 | 1,480,174 | +0.11(+0.62%) |
Sep 13, 2012 | 16.68 | 16.98 | 16.45 | 16.94 | 2,043,977 | +0.30(+1.78%) |
Sep 12, 2012 | 16.66 | 16.80 | 16.50 | 16.65 | 1,058,566 | +0.01(+0.04%) |
Sep 11, 2012 | 17.05 | 17.14 | 16.38 | 16.64 | 1,989,287 | -0.37(-2.17%) |
Sep 10, 2012 | 17.00 | 17.11 | 16.96 | 17.01 | 1,053,611 | -0.05(-0.27%) |
Sep 07, 2012 | 17.05 | 17.18 | 16.91 | 17.05 | 880,271 | +0.07(+0.39%) |
Sep 06, 2012 | 17.13 | 17.16 | 16.80 | 16.99 | 1,163,842 | -0.10(-0.58%) |
Sep 05, 2012 | 17.03 | 17.10 | 16.87 | 17.09 | 1,150,292 | +0.02(+0.12%) |
Sep 04, 2012 | 16.98 | 17.17 | 16.68 | 17.07 | 1,192,787 | +0.10(+0.58%) |
Aug 31, 2012 | 17.11 | 17.44 | 16.55 | 16.97 | 4,920,748 | -0.14(-0.85%) |
Aug 30, 2012 | 17.73 | 17.77 | 16.98 | 17.11 | 1,604,102 | -0.57(-3.24%) |
Aug 29, 2012 | 17.70 | 17.83 | 17.57 | 17.69 | 1,615,110 | +0.10(+0.56%) |
Aug 27, 2012 | 17.61 | 17.73 | 17.46 | 17.59 | 1,089,411 | -0.01(-0.04%) |
Aug 24, 2012 | 17.67 | 17.82 | 17.53 | 17.59 | 1,082,825 | -0.04(-0.22%) |
Aug 23, 2012 | 17.77 | 17.93 | 17.51 | 17.63 | 892,963 | -0.14(-0.81%) |
Aug 22, 2012 | 17.43 | 17.89 | 17.41 | 17.78 | 1,286,556 | +0.36(+2.08%) |
Aug 21, 2012 | 17.11 | 17.65 | 17.07 | 17.42 | 3,239,090 | +0.58(+3.44%) |
Aug 20, 2012 | 16.83 | 16.93 | 16.61 | 16.84 | 1,145,045 | +0.01(+0.08%) |
Aug 17, 2012 | 16.58 | 16.93 | 16.46 | 16.82 | 1,701,314 | +0.21(+1.27%) |
Aug 16, 2012 | 16.45 | 16.85 | 16.12 | 16.61 | 2,008,610 | +0.23(+1.41%) |
Aug 15, 2012 | 14.88 | 16.75 | 14.88 | 16.38 | 6,623,604 | +1.50(+10.08%) |
Aug 14, 2012 | 14.64 | 15.07 | 14.46 | 14.88 | 1,136,194 | +0.33(+2.26%) |
Aug 13, 2012 | 14.69 | 14.74 | 14.48 | 14.55 | 1,290,556 | -0.07(-0.45%) |
Aug 10, 2012 | 14.76 | 14.76 | 14.53 | 14.62 | 2,484,201 | -0.16(-1.11%) |
Aug 09, 2012 | 15.06 | 15.13 | 14.65 | 14.78 | 1,640,114 | -0.32(-2.09%) |
Aug 08, 2012 | 15.44 | 15.44 | 14.97 | 15.10 | 618,081 | -0.41(-2.67%) |
Aug 07, 2012 | 15.79 | 16.04 | 15.13 | 15.52 | 614,128 | -0.11(-0.67%) |
Aug 06, 2012 | 16.11 | 16.81 | 15.53 | 15.62 | 239,181 | -0.38(-2.34%) |
Aug 03, 2012 | 16.66 | 16.82 | 15.74 | 16.00 | 709,377 | +0.18(+1.12%) |
Aug 02, 2012 | 15.99 | 15.99 | 15.63 | 15.82 | 860,296 | -0.12(-0.78%) |
Aug 01, 2012 | 16.12 | 16.45 | 15.46 | 15.94 | 2,373,359 | +0.70(+4.58%) |
Jul 31, 2012 | 16.28 | 16.28 | 14.96 | 15.25 | 1,472,065 | -0.88(-5.43%) |
Jul 30, 2012 | 16.55 | 16.78 | 16.01 | 16.12 | 1,092,358 | -0.19(-1.17%) |
Jul 27, 2012 | 15.79 | 16.52 | 15.79 | 16.31 | 1,869,010 | +0.70(+4.51%) |
Jul 26, 2012 | 15.13 | 15.63 | 15.02 | 15.61 | 806,557 | +0.48(+3.16%) |
Jul 25, 2012 | 15.25 | 15.26 | 15.09 | 15.13 | 1,766,790 | -0.03(-0.20%) |
Jul 24, 2012 | 15.53 | 15.91 | 14.40 | 15.16 | 1,220,794 | -0.19(-1.24%) |
Jul 23, 2012 | 15.21 | 15.64 | 14.64 | 15.35 | 367,363 | -0.13(-0.87%) |
Jul 20, 2012 | 15.85 | 15.92 | 15.25 | 15.48 | 856,243 | -0.22(-1.42%) |
Jul 19, 2012 | 15.53 | 16.28 | 15.53 | 15.71 | 862,938 | +0.07(+0.46%) |
Jul 18, 2012 | 15.79 | 15.87 | 15.42 | 15.63 | 1,627,323 | +0.27(+1.77%) |
Jul 17, 2012 | 15.69 | 15.86 | 15.36 | 15.36 | 1,447,544 | +0.07(+0.47%) |
Jul 16, 2012 | 15.73 | 15.79 | 14.77 | 15.29 | 858,842 | +0.09(+0.56%) |
Jul 13, 2012 | 14.59 | 15.27 | 14.49 | 15.21 | 1,200,391 | +0.80(+5.56%) |
Jul 12, 2012 | 13.95 | 14.57 | 13.42 | 14.40 | 1,258,630 | +0.56(+4.08%) |
Jul 11, 2012 | 14.00 | 14.10 | 13.64 | 13.84 | 949,180 | -0.23(-1.66%) |
Jul 10, 2012 | 14.74 | 15.20 | 13.87 | 14.07 | 2,509,936 | +0.21(+1.53%) |
Jul 09, 2012 | 16.38 | 16.38 | 13.85 | 13.86 | 3,383,991 | -2.96(-17.62%) |
Jul 06, 2012 | 16.96 | 17.46 | 16.60 | 16.83 | 560,403 | -0.23(-1.33%) |
Jul 05, 2012 | 16.90 | 17.70 | 16.58 | 17.05 | 857,223 | +0.47(+2.84%) |
Jul 03, 2012 | 16.35 | 16.58 | 16.06 | 16.58 | 666,022 | +0.42(+2.60%) |