Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.14 | 17.39 | 17.02 | 17.24 | 3,424,897 | +0.23(+1.35%) |
Aug 30, 2012 | 17.04 | 17.11 | 16.95 | 17.01 | 2,377,889 | -0.13(-0.78%) |
Aug 29, 2012 | 17.10 | 17.21 | 16.99 | 17.15 | 1,952,371 | -0.06(-0.38%) |
Aug 27, 2012 | 17.42 | 17.47 | 17.17 | 17.21 | 2,261,498 | -0.19(-1.07%) |
Aug 24, 2012 | 17.28 | 17.64 | 17.23 | 17.40 | 4,130,976 | +0.10(+0.60%) |
Aug 23, 2012 | 17.46 | 17.66 | 17.27 | 17.30 | 4,993,759 | -0.21(-1.21%) |
Aug 22, 2012 | 17.77 | 17.80 | 17.42 | 17.51 | 3,536,134 | -0.28(-1.58%) |
Aug 21, 2012 | 17.80 | 18.06 | 17.70 | 17.79 | 2,804,580 | -0.03(-0.17%) |
Aug 20, 2012 | 17.97 | 18.00 | 17.76 | 17.82 | 4,743,206 | -0.28(-1.53%) |
Aug 17, 2012 | 18.10 | 18.12 | 17.88 | 18.09 | 3,648,788 | +0.07(+0.38%) |
Aug 16, 2012 | 17.82 | 18.12 | 17.81 | 18.03 | 3,866,517 | +0.27(+1.53%) |
Aug 15, 2012 | 17.57 | 17.83 | 17.55 | 17.75 | 3,351,829 | +0.08(+0.46%) |
Aug 14, 2012 | 17.80 | 17.86 | 17.60 | 17.67 | 2,769,359 | -0.06(-0.32%) |
Aug 13, 2012 | 17.69 | 17.76 | 17.47 | 17.73 | 3,629,850 | -0.05(-0.27%) |
Aug 10, 2012 | 17.47 | 17.77 | 17.35 | 17.77 | 3,434,751 | +0.23(+1.30%) |
Aug 09, 2012 | 17.36 | 17.65 | 17.36 | 17.55 | 4,438,880 | +0.12(+0.67%) |
Aug 08, 2012 | 17.41 | 17.49 | 17.22 | 17.43 | 3,657,888 | +0.00(+0.00%) |
Aug 07, 2012 | 17.34 | 17.59 | 17.28 | 17.43 | 3,664,763 | +0.21(+1.25%) |
Aug 06, 2012 | 17.18 | 17.40 | 17.16 | 17.22 | 2,841,129 | +0.14(+0.81%) |
Aug 03, 2012 | 16.93 | 17.26 | 16.87 | 17.08 | 4,947,547 | +0.49(+2.98%) |
Aug 02, 2012 | 17.04 | 17.12 | 16.20 | 16.58 | 10,056,189 | -0.57(-3.31%) |
Aug 01, 2012 | 17.33 | 17.46 | 17.13 | 17.15 | 3,625,263 | -0.05(-0.30%) |
Jul 31, 2012 | 17.41 | 17.46 | 17.13 | 17.20 | 5,155,725 | -0.19(-1.09%) |
Jul 30, 2012 | 17.54 | 17.63 | 17.29 | 17.39 | 4,342,610 | -0.15(-0.86%) |
Jul 27, 2012 | 16.93 | 17.65 | 16.83 | 17.54 | 8,734,285 | +0.93(+5.60%) |
Jul 26, 2012 | 16.49 | 16.71 | 16.39 | 16.61 | 5,720,863 | +0.41(+2.53%) |
Jul 25, 2012 | 16.41 | 16.69 | 16.14 | 16.20 | 7,499,192 | -0.13(-0.79%) |
Jul 24, 2012 | 16.98 | 17.51 | 16.17 | 16.33 | 12,841,127 | +0.09(+0.56%) |
Jul 23, 2012 | 15.63 | 16.34 | 15.24 | 16.24 | 8,650,939 | +0.24(+1.48%) |
Jul 20, 2012 | 16.17 | 16.26 | 15.92 | 16.00 | 5,214,829 | -0.23(-1.39%) |
Jul 19, 2012 | 16.21 | 16.43 | 16.13 | 16.23 | 4,466,175 | +0.06(+0.36%) |
Jul 18, 2012 | 15.60 | 16.33 | 15.58 | 16.17 | 5,197,781 | +0.44(+2.82%) |
Jul 17, 2012 | 15.66 | 15.87 | 15.41 | 15.73 | 5,539,994 | -0.05(-0.33%) |
Jul 16, 2012 | 15.92 | 15.99 | 15.66 | 15.78 | 3,170,076 | -0.22(-1.40%) |
Jul 13, 2012 | 15.54 | 16.08 | 15.53 | 16.00 | 6,614,324 | +0.47(+3.05%) |
Jul 12, 2012 | 15.33 | 15.63 | 15.14 | 15.53 | 8,581,658 | +0.09(+0.58%) |
Jul 11, 2012 | 15.55 | 15.62 | 15.37 | 15.44 | 10,806,668 | -0.16(-1.02%) |
Jul 10, 2012 | 16.26 | 16.43 | 15.39 | 15.60 | 15,757,864 | -0.49(-3.02%) |
Jul 09, 2012 | 16.20 | 16.33 | 15.95 | 16.08 | 3,745,675 | -0.15(-0.93%) |
Jul 06, 2012 | 16.36 | 16.41 | 15.99 | 16.24 | 4,224,502 | -0.26(-1.59%) |
Jul 05, 2012 | 16.57 | 16.70 | 16.31 | 16.50 | 4,875,084 | -0.19(-1.13%) |
Jul 03, 2012 | 16.48 | 16.69 | 16.42 | 16.69 | 2,850,814 | +0.21(+1.30%) |
Jul 02, 2012 | 16.90 | 16.94 | 16.36 | 16.47 | 5,428,204 | -0.38(-2.25%) |
Jun 29, 2012 | 16.57 | 16.85 | 16.42 | 16.85 | 5,938,003 | +0.66(+4.09%) |
Jun 28, 2012 | 16.08 | 16.30 | 15.95 | 16.19 | 4,854,461 | -0.01(-0.05%) |
Jun 27, 2012 | 16.27 | 16.44 | 16.17 | 16.20 | 3,899,456 | +0.02(+0.11%) |
Jun 26, 2012 | 16.11 | 16.26 | 15.91 | 16.18 | 3,515,457 | +0.06(+0.40%) |
Jun 25, 2012 | 16.30 | 16.38 | 15.97 | 16.11 | 4,903,738 | -0.42(-2.52%) |
Jun 22, 2012 | 16.61 | 16.65 | 16.34 | 16.53 | 24,908,052 | +0.03(+0.16%) |
Jun 21, 2012 | 17.24 | 17.33 | 16.47 | 16.51 | 6,200,669 | -0.69(-4.02%) |
Jun 20, 2012 | 17.33 | 17.39 | 17.09 | 17.20 | 4,182,789 | -0.12(-0.72%) |
Jun 19, 2012 | 16.99 | 17.47 | 16.99 | 17.32 | 4,553,326 | +0.37(+2.21%) |
Jun 18, 2012 | 16.86 | 17.02 | 16.78 | 16.95 | 3,368,633 | +0.01(+0.05%) |
Jun 15, 2012 | 16.92 | 17.00 | 16.74 | 16.94 | 5,458,649 | +0.17(+1.00%) |
Jun 14, 2012 | 16.61 | 16.88 | 16.48 | 16.77 | 5,706,885 | +0.15(+0.88%) |
Jun 13, 2012 | 16.95 | 16.97 | 16.54 | 16.63 | 5,079,569 | -0.33(-1.95%) |
Jun 12, 2012 | 16.42 | 17.02 | 16.30 | 16.96 | 10,344,052 | +0.63(+3.84%) |
Jun 11, 2012 | 16.77 | 16.78 | 16.29 | 16.33 | 5,468,252 | -0.28(-1.66%) |
Jun 08, 2012 | 16.18 | 16.65 | 16.09 | 16.60 | 4,832,512 | +0.36(+2.22%) |
Jun 07, 2012 | 16.37 | 16.69 | 16.22 | 16.24 | 4,858,463 | -0.03(-0.16%) |
Jun 06, 2012 | 15.89 | 16.29 | 15.88 | 16.27 | 5,253,326 | +0.52(+3.33%) |
Jun 05, 2012 | 15.45 | 15.83 | 15.38 | 15.74 | 6,160,821 | +0.30(+1.92%) |
Jun 04, 2012 | 15.65 | 15.82 | 15.29 | 15.45 | 5,681,771 | -0.24(-1.53%) |