Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.21 | 17.31 | 17.05 | 17.20 | 8,232,486 | -0.15(-0.88%) |
Sep 27, 2012 | 17.35 | 17.47 | 17.17 | 17.36 | 6,328,136 | +0.14(+0.80%) |
Sep 26, 2012 | 17.18 | 17.32 | 17.07 | 17.22 | 9,645,328 | +0.01(+0.04%) |
Sep 25, 2012 | 17.82 | 17.82 | 17.21 | 17.21 | 8,452,029 | -0.43(-2.46%) |
Sep 24, 2012 | 17.60 | 17.78 | 17.52 | 17.64 | 6,496,780 | -0.08(-0.43%) |
Sep 21, 2012 | 17.78 | 17.98 | 17.72 | 17.72 | 9,719,121 | +0.11(+0.65%) |
Sep 20, 2012 | 17.64 | 17.75 | 17.51 | 17.61 | 8,275,128 | -0.24(-1.32%) |
Sep 19, 2012 | 17.97 | 18.10 | 17.83 | 17.84 | 7,240,510 | -0.15(-0.85%) |
Sep 18, 2012 | 18.06 | 18.19 | 17.84 | 17.99 | 9,032,286 | -0.04(-0.21%) |
Sep 17, 2012 | 17.92 | 18.15 | 17.91 | 18.03 | 8,174,366 | +0.07(+0.38%) |
Sep 14, 2012 | 17.86 | 18.04 | 17.72 | 17.96 | 14,210,742 | +0.13(+0.73%) |
Sep 13, 2012 | 17.39 | 18.98 | 17.25 | 17.83 | 12,441,227 | +0.43(+2.45%) |
Sep 12, 2012 | 17.41 | 17.50 | 17.34 | 17.41 | 7,225,201 | +0.11(+0.66%) |
Sep 11, 2012 | 17.24 | 17.36 | 17.21 | 17.29 | 8,152,940 | +0.03(+0.18%) |
Sep 10, 2012 | 17.22 | 17.45 | 17.21 | 17.26 | 8,303,804 | -0.17(-0.96%) |
Sep 07, 2012 | 17.60 | 17.65 | 17.40 | 17.43 | 10,105,764 | -0.08(-0.48%) |
Sep 06, 2012 | 17.34 | 17.64 | 17.28 | 17.51 | 7,414,862 | +0.39(+2.26%) |
Sep 05, 2012 | 17.20 | 17.28 | 17.04 | 17.13 | 4,607,438 | -0.02(-0.13%) |
Sep 04, 2012 | 17.10 | 17.24 | 16.94 | 17.15 | 6,176,623 | +0.01(+0.04%) |
Aug 31, 2012 | 17.14 | 17.23 | 17.01 | 17.14 | 7,836,360 | +0.18(+1.08%) |
Aug 30, 2012 | 16.99 | 17.04 | 16.81 | 16.96 | 5,588,391 | -0.20(-1.15%) |
Aug 29, 2012 | 17.05 | 17.21 | 17.02 | 17.16 | 6,200,852 | +0.21(+1.26%) |
Aug 27, 2012 | 17.10 | 17.11 | 16.94 | 16.94 | 3,895,284 | -0.11(-0.67%) |
Aug 24, 2012 | 17.01 | 17.11 | 16.85 | 17.06 | 6,550,900 | -0.01(-0.04%) |
Aug 23, 2012 | 17.26 | 17.31 | 17.05 | 17.07 | 7,358,274 | -0.22(-1.28%) |
Aug 22, 2012 | 17.26 | 17.43 | 17.19 | 17.29 | 6,630,730 | -0.05(-0.31%) |
Aug 21, 2012 | 17.33 | 17.56 | 17.23 | 17.34 | 6,830,224 | +0.00(+0.00%) |
Aug 20, 2012 | 17.22 | 17.39 | 17.09 | 17.34 | 7,684,270 | +0.05(+0.31%) |
Aug 17, 2012 | 17.22 | 17.34 | 17.13 | 17.29 | 7,728,104 | +0.17(+0.98%) |
Aug 16, 2012 | 16.91 | 17.20 | 16.73 | 17.12 | 10,964,344 | +0.30(+1.81%) |
Aug 15, 2012 | 16.91 | 17.00 | 16.78 | 16.82 | 5,776,825 | -0.03(-0.18%) |
Aug 14, 2012 | 16.97 | 17.18 | 16.78 | 16.85 | 5,475,219 | -0.07(-0.40%) |
Aug 13, 2012 | 16.84 | 16.94 | 16.78 | 16.91 | 3,637,451 | -0.01(-0.04%) |
Aug 10, 2012 | 16.91 | 17.04 | 16.77 | 16.92 | 4,954,511 | -0.03(-0.18%) |
Aug 09, 2012 | 17.11 | 17.23 | 16.91 | 16.95 | 7,180,259 | -0.21(-1.24%) |
Aug 08, 2012 | 16.86 | 17.19 | 16.81 | 17.17 | 9,992,638 | +0.21(+1.21%) |
Aug 07, 2012 | 16.59 | 17.07 | 16.54 | 16.96 | 9,530,873 | +0.44(+2.67%) |
Aug 06, 2012 | 16.63 | 16.75 | 16.50 | 16.52 | 6,686,715 | -0.02(-0.14%) |
Aug 03, 2012 | 15.99 | 16.61 | 15.99 | 16.54 | 9,872,565 | +0.82(+5.22%) |
Aug 02, 2012 | 15.89 | 16.02 | 15.53 | 15.72 | 10,515,930 | -0.37(-2.27%) |
Aug 01, 2012 | 16.30 | 16.31 | 16.02 | 16.09 | 8,143,672 | -0.10(-0.61%) |
Jul 31, 2012 | 16.23 | 16.31 | 16.12 | 16.18 | 7,729,210 | -0.13(-0.79%) |
Jul 30, 2012 | 16.21 | 16.39 | 16.13 | 16.31 | 9,390,907 | +0.05(+0.28%) |
Jul 27, 2012 | 16.12 | 16.38 | 15.96 | 16.27 | 10,552,708 | +0.34(+2.15%) |
Jul 26, 2012 | 15.85 | 15.98 | 15.77 | 15.93 | 9,506,762 | +0.36(+2.30%) |
Jul 25, 2012 | 15.56 | 15.68 | 15.48 | 15.57 | 8,395,913 | +0.15(+0.98%) |
Jul 24, 2012 | 15.57 | 15.59 | 15.21 | 15.42 | 7,967,920 | -0.10(-0.63%) |
Jul 23, 2012 | 15.44 | 15.59 | 15.30 | 15.52 | 8,003,160 | -0.18(-1.16%) |
Jul 20, 2012 | 16.04 | 16.11 | 15.68 | 15.70 | 8,434,111 | -0.39(-2.44%) |
Jul 19, 2012 | 16.38 | 16.49 | 16.03 | 16.09 | 8,779,389 | -0.30(-1.84%) |
Jul 18, 2012 | 16.34 | 16.91 | 16.23 | 16.39 | 13,627,634 | -0.02(-0.14%) |
Jul 17, 2012 | 16.53 | 16.56 | 16.05 | 16.41 | 13,359,321 | -0.03(-0.18%) |
Jul 16, 2012 | 16.33 | 16.53 | 16.27 | 16.44 | 5,903,060 | -0.01(-0.05%) |
Jul 13, 2012 | 15.95 | 16.47 | 15.95 | 16.45 | 6,532,780 | +0.54(+3.42%) |
Jul 12, 2012 | 15.94 | 16.01 | 15.82 | 15.91 | 6,869,123 | -0.20(-1.22%) |
Jul 11, 2012 | 16.13 | 16.22 | 16.00 | 16.10 | 12,894,885 | -0.02(-0.09%) |
Jul 10, 2012 | 16.46 | 16.50 | 16.04 | 16.12 | 6,805,296 | -0.19(-1.16%) |
Jul 09, 2012 | 16.38 | 16.50 | 16.13 | 16.31 | 6,074,750 | -0.16(-0.96%) |
Jul 06, 2012 | 16.36 | 16.63 | 16.28 | 16.47 | 6,506,538 | -0.14(-0.82%) |
Jul 05, 2012 | 16.78 | 16.82 | 16.55 | 16.60 | 6,890,249 | -0.29(-1.70%) |
Jul 03, 2012 | 16.76 | 16.91 | 16.69 | 16.89 | 3,804,463 | +0.13(+0.77%) |