Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.69 | 14.11 | 13.26 | 13.39 | 8,932,852 | -1.45(-9.79%) |
Sep 27, 2012 | 14.79 | 14.97 | 14.61 | 14.84 | 1,364,513 | +0.14(+0.98%) |
Sep 26, 2012 | 15.24 | 15.26 | 14.64 | 14.70 | 2,616,012 | -0.53(-3.51%) |
Sep 25, 2012 | 15.69 | 15.77 | 15.22 | 15.24 | 1,639,282 | -0.33(-2.14%) |
Sep 24, 2012 | 15.43 | 15.60 | 15.24 | 15.57 | 1,578,245 | +0.12(+0.75%) |
Sep 21, 2012 | 15.82 | 15.82 | 15.45 | 15.45 | 2,541,987 | -0.19(-1.24%) |
Sep 20, 2012 | 15.50 | 15.72 | 15.49 | 15.65 | 1,507,158 | +0.04(+0.25%) |
Sep 19, 2012 | 15.53 | 15.78 | 15.30 | 15.61 | 1,252,434 | +0.17(+1.10%) |
Sep 18, 2012 | 15.58 | 15.77 | 15.38 | 15.44 | 822,122 | -0.19(-1.19%) |
Sep 17, 2012 | 15.72 | 15.96 | 15.49 | 15.62 | 874,351 | -0.12(-0.74%) |
Sep 14, 2012 | 15.69 | 16.31 | 15.56 | 15.74 | 1,784,253 | +0.17(+1.10%) |
Sep 13, 2012 | 15.62 | 15.92 | 15.47 | 15.57 | 1,333,450 | +0.00(+0.00%) |
Sep 12, 2012 | 15.66 | 15.94 | 15.47 | 15.57 | 1,094,876 | -0.03(-0.20%) |
Sep 11, 2012 | 15.16 | 15.69 | 14.96 | 15.60 | 1,450,940 | +0.44(+2.91%) |
Sep 10, 2012 | 15.55 | 15.65 | 15.14 | 15.16 | 1,971,175 | -0.36(-2.35%) |
Sep 07, 2012 | 15.41 | 15.61 | 14.81 | 15.52 | 5,174,908 | -0.44(-2.77%) |
Sep 06, 2012 | 15.75 | 16.60 | 15.63 | 15.96 | 3,240,691 | +0.40(+2.59%) |
Sep 05, 2012 | 15.62 | 15.84 | 15.46 | 15.56 | 1,852,966 | -0.15(-0.94%) |
Sep 04, 2012 | 15.77 | 15.89 | 15.38 | 15.71 | 1,777,494 | -0.02(-0.10%) |
Aug 31, 2012 | 16.20 | 16.32 | 15.69 | 15.72 | 1,596,346 | -0.29(-1.79%) |
Aug 30, 2012 | 16.03 | 16.32 | 15.92 | 16.01 | 2,097,354 | -0.31(-1.90%) |
Aug 29, 2012 | 16.14 | 16.37 | 15.69 | 16.32 | 1,221,417 | +0.12(+0.72%) |
Aug 27, 2012 | 16.37 | 16.48 | 16.10 | 16.20 | 946,346 | -0.05(-0.33%) |
Aug 24, 2012 | 16.40 | 16.44 | 16.07 | 16.26 | 1,251,880 | -0.20(-1.20%) |
Aug 23, 2012 | 16.52 | 16.72 | 15.99 | 16.46 | 3,454,885 | -1.27(-7.19%) |
Aug 22, 2012 | 17.82 | 18.10 | 17.66 | 17.73 | 1,026,609 | -0.19(-1.04%) |
Aug 21, 2012 | 17.46 | 18.17 | 17.30 | 17.92 | 1,605,669 | +0.59(+3.40%) |
Aug 20, 2012 | 17.55 | 17.72 | 17.26 | 17.33 | 553,668 | -0.29(-1.67%) |
Aug 17, 2012 | 17.49 | 17.69 | 17.34 | 17.62 | 673,175 | +0.09(+0.53%) |
Aug 16, 2012 | 16.99 | 17.75 | 16.99 | 17.53 | 1,400,405 | +0.62(+3.67%) |
Aug 15, 2012 | 16.55 | 17.10 | 16.30 | 16.91 | 811,090 | +0.40(+2.39%) |
Aug 14, 2012 | 17.00 | 17.00 | 16.42 | 16.51 | 982,148 | -0.41(-2.43%) |
Aug 13, 2012 | 17.22 | 17.22 | 16.58 | 16.93 | 853,335 | -0.29(-1.71%) |
Aug 10, 2012 | 17.49 | 17.50 | 17.08 | 17.22 | 759,688 | -0.26(-1.51%) |
Aug 09, 2012 | 17.16 | 17.65 | 17.00 | 17.48 | 730,601 | +0.37(+2.17%) |
Aug 08, 2012 | 17.34 | 17.55 | 17.02 | 17.11 | 930,771 | -0.25(-1.43%) |
Aug 07, 2012 | 16.62 | 17.46 | 16.48 | 17.36 | 927,417 | +0.87(+5.26%) |
Aug 06, 2012 | 16.27 | 16.57 | 16.15 | 16.49 | 1,075,632 | +0.29(+1.82%) |
Aug 03, 2012 | 16.42 | 16.65 | 16.15 | 16.20 | 996,471 | +0.08(+0.48%) |
Aug 02, 2012 | 16.14 | 16.42 | 15.93 | 16.12 | 1,711,814 | -0.09(-0.53%) |
Aug 01, 2012 | 16.76 | 16.79 | 15.80 | 16.20 | 1,665,820 | -0.52(-3.11%) |
Jul 31, 2012 | 16.13 | 16.93 | 16.12 | 16.72 | 1,934,313 | +0.63(+3.90%) |
Jul 30, 2012 | 16.23 | 16.41 | 16.04 | 16.10 | 1,148,580 | -0.16(-1.00%) |
Jul 27, 2012 | 16.01 | 16.33 | 15.73 | 16.26 | 2,319,612 | +0.37(+2.34%) |
Jul 26, 2012 | 16.27 | 16.41 | 15.77 | 15.89 | 1,868,322 | -0.19(-1.20%) |
Jul 25, 2012 | 16.21 | 16.32 | 16.06 | 16.08 | 1,519,955 | -0.03(-0.19%) |
Jul 24, 2012 | 16.54 | 16.60 | 16.03 | 16.11 | 1,416,715 | -0.40(-2.39%) |
Jul 23, 2012 | 16.41 | 16.61 | 16.28 | 16.51 | 1,231,142 | -0.21(-1.27%) |
Jul 20, 2012 | 16.75 | 16.91 | 16.66 | 16.72 | 1,338,236 | -0.24(-1.39%) |
Jul 19, 2012 | 16.84 | 17.06 | 16.76 | 16.95 | 1,306,326 | +0.19(+1.15%) |
Jul 18, 2012 | 16.51 | 16.90 | 16.38 | 16.76 | 1,491,446 | +0.25(+1.50%) |
Jul 17, 2012 | 16.65 | 16.70 | 16.33 | 16.51 | 1,367,287 | -0.05(-0.28%) |
Jul 16, 2012 | 16.65 | 16.73 | 16.29 | 16.56 | 2,117,718 | -0.09(-0.56%) |
Jul 13, 2012 | 16.92 | 17.16 | 16.60 | 16.65 | 2,282,750 | -0.31(-1.82%) |
Jul 12, 2012 | 17.10 | 17.39 | 16.68 | 16.96 | 4,413,715 | -0.79(-4.48%) |
Jul 11, 2012 | 18.54 | 19.13 | 17.43 | 17.76 | 9,736,277 | -3.23(-15.37%) |
Jul 10, 2012 | 21.46 | 21.66 | 20.94 | 20.98 | 3,014,371 | -0.43(-2.02%) |
Jul 09, 2012 | 21.82 | 21.92 | 20.93 | 21.41 | 2,553,723 | -0.50(-2.29%) |
Jul 06, 2012 | 22.43 | 22.45 | 21.61 | 21.92 | 1,551,642 | -0.77(-3.40%) |
Jul 05, 2012 | 22.71 | 22.97 | 22.44 | 22.69 | 861,111 | -0.09(-0.41%) |
Jul 03, 2012 | 22.14 | 22.83 | 22.11 | 22.78 | 764,464 | -0.02(-0.10%) |