Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.57 | 17.98 | 17.48 | 17.89 | 7,178,448 | +0.31(+1.75%) |
Sep 27, 2012 | 17.13 | 17.68 | 17.08 | 17.59 | 3,757,524 | +0.44(+2.57%) |
Sep 26, 2012 | 17.35 | 17.41 | 17.14 | 17.15 | 2,970,402 | -0.26(-1.47%) |
Sep 25, 2012 | 17.48 | 17.62 | 17.39 | 17.40 | 2,606,832 | +0.01(+0.03%) |
Sep 24, 2012 | 17.55 | 17.59 | 17.32 | 17.40 | 2,750,862 | -0.24(-1.38%) |
Sep 21, 2012 | 17.41 | 17.71 | 17.36 | 17.64 | 6,720,816 | +0.39(+2.28%) |
Sep 20, 2012 | 17.28 | 17.33 | 17.09 | 17.25 | 4,043,640 | -0.08(-0.48%) |
Sep 19, 2012 | 17.35 | 17.47 | 17.31 | 17.33 | 6,604,716 | -0.00(-0.01%) |
Sep 18, 2012 | 17.23 | 17.53 | 17.23 | 17.33 | 5,848,830 | +0.00(+0.00%) |
Sep 17, 2012 | 17.43 | 17.49 | 17.29 | 17.33 | 9,656,286 | -0.18(-1.05%) |
Sep 14, 2012 | 17.66 | 17.70 | 17.47 | 17.52 | 4,085,412 | -0.02(-0.13%) |
Sep 13, 2012 | 17.60 | 17.73 | 17.53 | 17.54 | 7,831,806 | -0.07(-0.39%) |
Sep 12, 2012 | 17.68 | 17.79 | 17.61 | 17.61 | 7,287,030 | -0.06(-0.32%) |
Sep 11, 2012 | 17.92 | 18.00 | 17.65 | 17.66 | 3,990,450 | -0.22(-1.24%) |
Sep 10, 2012 | 18.22 | 18.31 | 17.88 | 17.89 | 2,511,186 | -0.25(-1.38%) |
Sep 07, 2012 | 17.83 | 18.17 | 17.64 | 18.14 | 10,403,550 | +0.33(+1.87%) |
Sep 06, 2012 | 17.51 | 17.91 | 17.46 | 17.80 | 6,316,332 | +0.48(+2.76%) |
Sep 05, 2012 | 17.36 | 17.49 | 17.18 | 17.32 | 3,406,974 | -0.05(-0.28%) |
Sep 04, 2012 | 16.95 | 17.50 | 16.95 | 17.37 | 4,312,524 | +0.36(+2.09%) |
Aug 31, 2012 | 17.11 | 17.16 | 16.88 | 17.02 | 3,054,114 | +0.02(+0.11%) |
Aug 30, 2012 | 16.93 | 17.10 | 16.77 | 17.00 | 4,263,360 | +0.03(+0.18%) |
Aug 29, 2012 | 16.85 | 17.19 | 16.77 | 16.97 | 4,996,032 | +0.26(+1.56%) |
Aug 27, 2012 | 16.64 | 16.76 | 16.53 | 16.71 | 2,731,212 | +0.18(+1.09%) |
Aug 24, 2012 | 16.48 | 16.58 | 16.33 | 16.53 | 2,679,816 | -0.02(-0.12%) |
Aug 23, 2012 | 16.61 | 16.88 | 16.47 | 16.55 | 4,192,140 | -0.05(-0.31%) |
Aug 22, 2012 | 16.58 | 16.68 | 16.50 | 16.60 | 2,745,486 | -0.01(-0.06%) |
Aug 21, 2012 | 16.58 | 16.71 | 16.54 | 16.61 | 3,862,350 | +0.06(+0.34%) |
Aug 20, 2012 | 16.66 | 16.70 | 16.37 | 16.55 | 3,493,074 | -0.18(-1.10%) |
Aug 17, 2012 | 16.35 | 16.92 | 16.35 | 16.74 | 5,715,804 | +0.44(+2.69%) |
Aug 16, 2012 | 16.34 | 16.47 | 16.25 | 16.30 | 1,844,526 | -0.06(-0.39%) |
Aug 15, 2012 | 16.25 | 16.50 | 16.21 | 16.36 | 1,782,528 | +0.10(+0.62%) |
Aug 14, 2012 | 16.43 | 16.46 | 16.20 | 16.26 | 2,994,762 | -0.05(-0.30%) |
Aug 13, 2012 | 16.28 | 16.37 | 16.06 | 16.31 | 2,586,114 | -0.05(-0.32%) |
Aug 10, 2012 | 16.38 | 16.50 | 16.20 | 16.36 | 3,632,136 | -0.02(-0.13%) |
Aug 09, 2012 | 16.62 | 16.62 | 16.15 | 16.38 | 6,744,384 | -0.33(-1.98%) |
Aug 08, 2012 | 16.82 | 16.94 | 16.60 | 16.71 | 2,967,516 | -0.14(-0.81%) |
Aug 07, 2012 | 16.70 | 17.03 | 16.43 | 16.85 | 4,870,128 | +0.12(+0.69%) |
Aug 06, 2012 | 16.79 | 16.93 | 16.63 | 16.74 | 4,566,414 | -0.15(-0.89%) |
Aug 03, 2012 | 16.82 | 17.05 | 16.75 | 16.89 | 4,098,618 | +0.34(+2.03%) |
Aug 02, 2012 | 16.49 | 16.60 | 16.34 | 16.55 | 4,303,980 | -0.12(-0.75%) |
Aug 01, 2012 | 17.02 | 17.26 | 16.51 | 16.68 | 7,266,630 | -0.19(-1.14%) |
Jul 31, 2012 | 17.23 | 17.41 | 16.86 | 16.87 | 4,829,394 | -0.37(-2.17%) |
Jul 30, 2012 | 17.54 | 17.54 | 17.18 | 17.24 | 3,940,626 | -0.29(-1.66%) |
Jul 27, 2012 | 17.20 | 17.65 | 17.07 | 17.53 | 7,956,924 | +0.44(+2.58%) |
Jul 26, 2012 | 17.38 | 17.51 | 16.77 | 17.09 | 11,266,044 | -0.42(-2.40%) |
Jul 25, 2012 | 16.84 | 17.82 | 16.75 | 17.51 | 16,655,964 | +1.07(+6.50%) |
Jul 24, 2012 | 16.86 | 16.86 | 16.32 | 16.44 | 5,571,684 | -0.31(-1.83%) |
Jul 23, 2012 | 16.65 | 16.79 | 16.50 | 16.75 | 3,268,890 | -0.10(-0.59%) |
Jul 20, 2012 | 17.14 | 17.50 | 16.83 | 16.85 | 7,679,364 | -0.29(-1.68%) |
Jul 19, 2012 | 17.06 | 17.25 | 17.02 | 17.14 | 3,647,994 | +0.12(+0.71%) |
Jul 18, 2012 | 17.11 | 17.23 | 16.98 | 17.02 | 3,878,214 | -0.19(-1.10%) |
Jul 17, 2012 | 16.93 | 17.33 | 16.80 | 17.21 | 4,876,674 | +0.37(+2.18%) |
Jul 16, 2012 | 16.90 | 17.12 | 16.81 | 16.84 | 3,141,210 | -0.07(-0.39%) |
Jul 13, 2012 | 16.73 | 16.98 | 16.52 | 16.91 | 5,107,152 | +0.10(+0.62%) |
Jul 12, 2012 | 16.84 | 16.89 | 16.48 | 16.80 | 4,150,686 | -0.13(-0.78%) |
Jul 11, 2012 | 16.93 | 17.10 | 16.75 | 16.93 | 3,835,680 | +0.03(+0.18%) |
Jul 10, 2012 | 17.33 | 17.33 | 16.84 | 16.91 | 4,551,756 | -0.32(-1.85%) |
Jul 09, 2012 | 17.06 | 17.23 | 16.99 | 17.22 | 3,940,590 | +0.24(+1.39%) |
Jul 06, 2012 | 17.30 | 17.33 | 16.91 | 16.99 | 4,491,870 | -0.42(-2.41%) |
Jul 05, 2012 | 17.25 | 17.44 | 17.25 | 17.41 | 3,781,380 | +0.08(+0.47%) |
Jul 03, 2012 | 17.32 | 17.40 | 17.18 | 17.32 | 1,588,374 | -0.04(-0.25%) |