Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.11 | 18.11 | 17.76 | 17.86 | 2,572,754 | -0.46(-2.54%) |
Sep 27, 2012 | 18.26 | 18.43 | 17.99 | 18.32 | 2,860,335 | +0.19(+1.07%) |
Sep 26, 2012 | 18.18 | 18.21 | 18.03 | 18.13 | 3,548,624 | -0.54(-2.89%) |
Sep 25, 2012 | 18.95 | 19.08 | 18.66 | 18.67 | 2,899,899 | -0.38(-1.99%) |
Sep 24, 2012 | 18.95 | 19.17 | 18.93 | 19.05 | 2,280,652 | -0.27(-1.40%) |
Sep 21, 2012 | 19.67 | 19.67 | 19.32 | 19.32 | 4,043,003 | +0.17(+0.88%) |
Sep 20, 2012 | 18.81 | 19.21 | 18.73 | 19.15 | 2,612,848 | -0.28(-1.43%) |
Sep 19, 2012 | 19.39 | 19.59 | 19.34 | 19.43 | 2,112,108 | +0.02(+0.09%) |
Sep 18, 2012 | 19.52 | 19.56 | 19.33 | 19.41 | 3,457,341 | -0.34(-1.71%) |
Sep 17, 2012 | 19.98 | 20.04 | 19.69 | 19.75 | 4,330,373 | +0.24(+1.21%) |
Sep 14, 2012 | 19.65 | 19.83 | 19.41 | 19.51 | 5,906,121 | +0.24(+1.23%) |
Sep 13, 2012 | 18.69 | 19.30 | 18.60 | 19.28 | 7,308,657 | +0.24(+1.24%) |
Sep 12, 2012 | 18.98 | 19.17 | 18.79 | 19.04 | 6,816,726 | +0.90(+4.93%) |
Sep 11, 2012 | 17.85 | 18.24 | 17.81 | 18.15 | 3,184,596 | +0.43(+2.43%) |
Sep 10, 2012 | 18.02 | 18.02 | 17.71 | 17.71 | 3,620,114 | -0.15(-0.85%) |
Sep 07, 2012 | 18.07 | 18.09 | 17.83 | 17.87 | 5,672,657 | +0.69(+4.03%) |
Sep 06, 2012 | 16.56 | 17.18 | 16.56 | 17.17 | 3,724,298 | +0.93(+5.72%) |
Sep 05, 2012 | 16.16 | 16.30 | 16.12 | 16.25 | 1,427,888 | +0.29(+1.80%) |
Sep 04, 2012 | 16.03 | 16.08 | 15.86 | 15.96 | 2,072,126 | -0.30(-1.87%) |
Aug 31, 2012 | 16.24 | 16.42 | 16.01 | 16.26 | 2,666,475 | +0.58(+3.72%) |
Aug 30, 2012 | 15.94 | 15.94 | 15.60 | 15.68 | 1,492,606 | -0.24(-1.54%) |
Aug 29, 2012 | 16.01 | 16.04 | 15.89 | 15.92 | 1,847,250 | -0.16(-1.00%) |
Aug 27, 2012 | 16.14 | 16.23 | 16.07 | 16.09 | 1,992,538 | -0.14(-0.83%) |
Aug 24, 2012 | 16.03 | 16.28 | 15.91 | 16.22 | 3,318,995 | -0.02(-0.10%) |
Aug 23, 2012 | 16.36 | 16.36 | 16.16 | 16.24 | 4,392,427 | +0.14(+0.84%) |
Aug 22, 2012 | 15.98 | 16.19 | 15.94 | 16.10 | 3,338,465 | +0.33(+2.09%) |
Aug 21, 2012 | 15.53 | 15.99 | 15.51 | 15.77 | 4,033,035 | +0.50(+3.26%) |
Aug 20, 2012 | 15.11 | 15.28 | 15.02 | 15.27 | 2,659,351 | -0.14(-0.88%) |
Aug 17, 2012 | 15.40 | 15.44 | 15.27 | 15.41 | 3,051,488 | +0.30(+1.96%) |
Aug 16, 2012 | 14.87 | 15.20 | 14.85 | 15.11 | 1,797,435 | +0.42(+2.87%) |
Aug 15, 2012 | 14.77 | 14.80 | 14.67 | 14.69 | 1,122,258 | -0.04(-0.29%) |
Aug 14, 2012 | 14.80 | 14.88 | 14.68 | 14.73 | 1,848,478 | -0.24(-1.63%) |
Aug 13, 2012 | 14.92 | 15.00 | 14.87 | 14.98 | 2,514,192 | +0.14(+0.91%) |
Aug 10, 2012 | 14.71 | 14.87 | 14.66 | 14.84 | 1,551,660 | +0.03(+0.23%) |
Aug 09, 2012 | 14.78 | 14.90 | 14.68 | 14.81 | 1,761,824 | -0.05(-0.34%) |
Aug 08, 2012 | 14.69 | 14.89 | 14.62 | 14.86 | 1,604,830 | -0.05(-0.34%) |
Aug 07, 2012 | 14.77 | 15.08 | 14.73 | 14.91 | 3,498,089 | +0.15(+1.03%) |
Aug 06, 2012 | 14.61 | 14.96 | 14.56 | 14.76 | 2,736,047 | +0.24(+1.63%) |
Aug 03, 2012 | 14.24 | 14.61 | 14.22 | 14.52 | 2,024,891 | +0.84(+6.17%) |
Aug 02, 2012 | 13.86 | 14.04 | 13.59 | 13.68 | 3,132,833 | -0.62(-4.31%) |
Aug 01, 2012 | 14.50 | 14.61 | 14.30 | 14.30 | 2,032,894 | -0.11(-0.76%) |
Jul 31, 2012 | 14.35 | 14.52 | 14.34 | 14.40 | 4,022,529 | -0.07(-0.47%) |
Jul 30, 2012 | 14.57 | 14.64 | 14.41 | 14.47 | 3,663,079 | -0.63(-4.19%) |
Jul 27, 2012 | 14.38 | 15.22 | 14.11 | 15.11 | 5,454,803 | +1.00(+7.13%) |
Jul 26, 2012 | 14.10 | 14.29 | 14.03 | 14.10 | 3,783,142 | +0.35(+2.58%) |
Jul 25, 2012 | 13.82 | 13.83 | 13.70 | 13.75 | 3,368,557 | +0.07(+0.49%) |
Jul 24, 2012 | 13.85 | 13.95 | 13.62 | 13.68 | 4,243,202 | -0.37(-2.64%) |
Jul 23, 2012 | 13.91 | 14.08 | 13.85 | 14.05 | 2,886,644 | -0.28(-1.94%) |
Jul 20, 2012 | 14.52 | 14.52 | 14.29 | 14.33 | 3,308,795 | -0.56(-3.74%) |
Jul 19, 2012 | 14.91 | 15.09 | 14.79 | 14.89 | 4,989,275 | -0.61(-3.92%) |
Jul 18, 2012 | 15.38 | 15.60 | 15.28 | 15.49 | 4,013,610 | +0.55(+3.67%) |
Jul 17, 2012 | 14.89 | 14.97 | 14.60 | 14.95 | 982,828 | +0.19(+1.32%) |
Jul 16, 2012 | 14.75 | 14.80 | 14.64 | 14.75 | 2,014,905 | +0.00(+0.00%) |
Jul 13, 2012 | 14.52 | 14.78 | 14.52 | 14.75 | 1,710,433 | +0.14(+0.98%) |
Jul 12, 2012 | 14.60 | 14.69 | 14.45 | 14.61 | 1,645,930 | -0.32(-2.15%) |
Jul 11, 2012 | 14.83 | 15.07 | 14.82 | 14.93 | 2,108,697 | +0.19(+1.32%) |
Jul 10, 2012 | 15.10 | 15.16 | 14.62 | 14.73 | 1,482,344 | -0.24(-1.63%) |
Jul 09, 2012 | 14.90 | 15.00 | 14.81 | 14.98 | 1,608,609 | -0.09(-0.62%) |
Jul 06, 2012 | 15.19 | 15.23 | 14.96 | 15.07 | 1,437,326 | -0.31(-2.03%) |
Jul 05, 2012 | 15.51 | 15.54 | 15.31 | 15.38 | 3,000,003 | -0.32(-2.04%) |
Jul 03, 2012 | 15.57 | 15.76 | 15.53 | 15.71 | 1,023,250 | +0.13(+0.81%) |