Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.10 | 16.14 | 15.86 | 15.95 | 4,218,513 | -0.24(-1.48%) |
Sep 27, 2012 | 15.93 | 16.23 | 15.72 | 16.19 | 3,670,036 | +0.34(+2.15%) |
Sep 26, 2012 | 15.77 | 16.05 | 15.62 | 15.85 | 3,264,101 | +0.08(+0.51%) |
Sep 25, 2012 | 16.01 | 16.07 | 15.68 | 15.77 | 4,549,340 | -0.17(-1.07%) |
Sep 24, 2012 | 16.14 | 16.17 | 15.76 | 15.94 | 3,183,451 | -0.20(-1.24%) |
Sep 21, 2012 | 16.10 | 16.41 | 16.09 | 16.14 | 4,378,595 | +0.16(+1.00%) |
Sep 20, 2012 | 15.94 | 16.02 | 15.79 | 15.98 | 3,597,338 | -0.02(-0.12%) |
Sep 19, 2012 | 16.11 | 16.16 | 15.86 | 16.00 | 3,674,049 | -0.13(-0.81%) |
Sep 18, 2012 | 16.16 | 16.25 | 16.05 | 16.13 | 3,942,534 | -0.01(-0.06%) |
Sep 17, 2012 | 16.30 | 16.35 | 16.08 | 16.14 | 10,206,190 | -0.15(-0.92%) |
Sep 14, 2012 | 16.40 | 16.89 | 16.20 | 16.29 | 7,105,170 | +0.01(+0.06%) |
Sep 13, 2012 | 15.75 | 16.31 | 15.63 | 16.28 | 6,448,035 | +0.55(+3.50%) |
Sep 12, 2012 | 15.94 | 16.07 | 15.63 | 15.73 | 4,420,599 | -0.18(-1.13%) |
Sep 11, 2012 | 15.89 | 15.92 | 15.69 | 15.91 | 4,252,947 | +0.03(+0.19%) |
Sep 10, 2012 | 16.00 | 16.06 | 15.84 | 15.88 | 3,535,602 | -0.11(-0.69%) |
Sep 07, 2012 | 15.70 | 16.00 | 15.68 | 15.99 | 4,041,303 | +0.26(+1.65%) |
Sep 06, 2012 | 15.36 | 15.73 | 15.29 | 15.73 | 4,415,269 | +0.52(+3.42%) |
Sep 05, 2012 | 15.14 | 15.26 | 15.07 | 15.21 | 5,277,859 | +0.02(+0.13%) |
Sep 04, 2012 | 15.46 | 15.46 | 15.12 | 15.19 | 5,270,787 | -0.26(-1.68%) |
Aug 31, 2012 | 15.55 | 15.63 | 15.43 | 15.45 | 3,257,216 | +0.01(+0.06%) |
Aug 30, 2012 | 15.46 | 15.50 | 15.38 | 15.44 | 4,407,870 | -0.06(-0.39%) |
Aug 29, 2012 | 15.44 | 15.56 | 15.28 | 15.50 | 4,000,783 | +0.00(+0.00%) |
Aug 27, 2012 | 15.57 | 15.71 | 15.44 | 15.50 | 3,207,921 | -0.06(-0.39%) |
Aug 24, 2012 | 15.43 | 15.64 | 15.39 | 15.56 | 4,154,547 | +0.06(+0.39%) |
Aug 23, 2012 | 15.83 | 15.89 | 15.46 | 15.50 | 5,200,193 | -0.43(-2.70%) |
Aug 22, 2012 | 16.04 | 16.12 | 15.84 | 15.93 | 3,680,530 | -0.12(-0.75%) |
Aug 21, 2012 | 16.19 | 16.35 | 16.02 | 16.05 | 4,661,256 | -0.16(-0.99%) |
Aug 20, 2012 | 15.95 | 16.22 | 15.83 | 16.21 | 4,755,992 | +0.25(+1.57%) |
Aug 17, 2012 | 15.93 | 16.03 | 15.78 | 15.96 | 5,805,500 | +0.05(+0.31%) |
Aug 16, 2012 | 16.08 | 16.13 | 15.87 | 15.91 | 3,514,500 | -0.12(-0.75%) |
Aug 15, 2012 | 15.97 | 16.11 | 15.93 | 16.03 | 2,536,428 | +0.01(+0.06%) |
Aug 14, 2012 | 15.95 | 16.12 | 15.89 | 16.02 | 5,142,525 | +0.17(+1.07%) |
Aug 13, 2012 | 15.95 | 16.10 | 15.73 | 15.85 | 2,554,599 | -0.43(-2.64%) |
Aug 10, 2012 | 16.35 | 16.40 | 16.13 | 16.28 | 3,276,205 | -0.16(-0.97%) |
Aug 09, 2012 | 16.17 | 16.61 | 16.07 | 16.44 | 5,853,007 | +0.22(+1.36%) |
Aug 08, 2012 | 16.00 | 16.23 | 15.82 | 16.22 | 4,474,627 | +0.20(+1.25%) |
Aug 07, 2012 | 15.66 | 16.22 | 15.53 | 16.02 | 5,665,947 | +0.43(+2.76%) |
Aug 06, 2012 | 14.93 | 15.64 | 14.86 | 15.59 | 8,780,660 | +0.70(+4.70%) |
Aug 03, 2012 | 14.79 | 14.93 | 14.73 | 14.89 | 18,296,874 | +0.44(+3.04%) |
Aug 02, 2012 | 15.13 | 15.24 | 14.45 | 14.45 | 14,499,306 | -0.85(-5.56%) |
Aug 01, 2012 | 15.00 | 15.46 | 14.82 | 15.30 | 18,928,910 | -0.19(-1.23%) |
Jul 31, 2012 | 15.44 | 15.60 | 15.28 | 15.49 | 6,865,761 | +0.04(+0.26%) |
Jul 30, 2012 | 16.01 | 16.01 | 15.42 | 15.45 | 6,315,525 | -0.72(-4.45%) |
Jul 27, 2012 | 15.79 | 16.25 | 15.71 | 16.17 | 5,386,739 | +0.48(+3.06%) |
Jul 26, 2012 | 15.35 | 15.72 | 15.30 | 15.69 | 5,457,527 | +0.53(+3.50%) |
Jul 25, 2012 | 15.29 | 15.40 | 15.06 | 15.16 | 4,872,635 | -0.11(-0.72%) |
Jul 24, 2012 | 15.15 | 15.29 | 15.01 | 15.27 | 5,405,040 | +0.09(+0.59%) |
Jul 23, 2012 | 15.55 | 15.70 | 15.10 | 15.18 | 5,706,391 | -0.55(-3.50%) |
Jul 20, 2012 | 16.43 | 16.43 | 15.24 | 15.73 | 43,480,612 | -0.88(-5.30%) |
Jul 19, 2012 | 16.34 | 16.69 | 16.18 | 16.61 | 8,066,371 | +0.39(+2.40%) |
Jul 18, 2012 | 16.37 | 16.42 | 16.07 | 16.22 | 9,994,245 | -0.23(-1.40%) |
Jul 17, 2012 | 15.92 | 16.98 | 15.65 | 16.45 | 17,399,474 | +0.61(+3.85%) |
Jul 16, 2012 | 15.41 | 15.93 | 15.21 | 15.84 | 7,463,374 | +0.65(+4.28%) |
Jul 13, 2012 | 15.30 | 15.51 | 15.06 | 15.19 | 7,667,550 | -0.05(-0.33%) |
Jul 12, 2012 | 15.42 | 15.44 | 15.10 | 15.24 | 7,364,746 | -0.26(-1.68%) |
Jul 11, 2012 | 15.83 | 15.98 | 15.45 | 15.50 | 4,284,134 | -0.31(-1.96%) |
Jul 10, 2012 | 16.07 | 16.18 | 15.70 | 15.81 | 4,380,301 | -0.21(-1.31%) |
Jul 09, 2012 | 16.41 | 16.46 | 15.86 | 16.02 | 4,180,637 | -0.45(-2.73%) |
Jul 06, 2012 | 16.35 | 16.72 | 16.30 | 16.47 | 4,637,563 | -0.18(-1.08%) |
Jul 05, 2012 | 15.72 | 16.80 | 15.72 | 16.65 | 7,269,689 | +0.70(+4.39%) |
Jul 03, 2012 | 15.70 | 16.00 | 15.57 | 15.95 | 2,011,960 | +0.20(+1.27%) |