Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.69 | 14.11 | 13.26 | 13.39 | 8,934,465 | -1.45(-9.79%) |
Sep 27, 2012 | 14.78 | 14.97 | 14.61 | 14.84 | 1,364,759 | +0.14(+0.98%) |
Sep 26, 2012 | 15.24 | 15.26 | 14.64 | 14.70 | 2,616,484 | -0.53(-3.51%) |
Sep 25, 2012 | 15.69 | 15.77 | 15.22 | 15.23 | 1,639,578 | -0.33(-2.14%) |
Sep 24, 2012 | 15.43 | 15.60 | 15.23 | 15.57 | 1,578,530 | +0.12(+0.75%) |
Sep 21, 2012 | 15.81 | 15.81 | 15.44 | 15.45 | 2,542,446 | -0.19(-1.24%) |
Sep 20, 2012 | 15.50 | 15.71 | 15.49 | 15.64 | 1,507,431 | +0.04(+0.25%) |
Sep 19, 2012 | 15.53 | 15.78 | 15.30 | 15.61 | 1,252,660 | +0.17(+1.10%) |
Sep 18, 2012 | 15.57 | 15.77 | 15.37 | 15.43 | 822,271 | -0.19(-1.19%) |
Sep 17, 2012 | 15.72 | 15.95 | 15.49 | 15.62 | 874,509 | -0.12(-0.74%) |
Sep 14, 2012 | 15.69 | 16.31 | 15.56 | 15.74 | 1,784,575 | +0.17(+1.09%) |
Sep 13, 2012 | 15.62 | 15.91 | 15.47 | 15.57 | 1,333,691 | +0.00(+0.00%) |
Sep 12, 2012 | 15.66 | 15.94 | 15.47 | 15.57 | 1,095,073 | -0.03(-0.20%) |
Sep 11, 2012 | 15.16 | 15.69 | 14.95 | 15.60 | 1,451,202 | +0.44(+2.91%) |
Sep 10, 2012 | 15.54 | 15.65 | 15.13 | 15.16 | 1,971,531 | -0.36(-2.35%) |
Sep 07, 2012 | 15.40 | 15.61 | 14.81 | 15.52 | 5,175,842 | -0.44(-2.77%) |
Sep 06, 2012 | 15.74 | 16.60 | 15.63 | 15.96 | 3,241,276 | +0.40(+2.59%) |
Sep 05, 2012 | 15.61 | 15.84 | 15.46 | 15.56 | 1,853,301 | -0.15(-0.94%) |
Sep 04, 2012 | 15.77 | 15.88 | 15.38 | 15.71 | 1,777,815 | -0.02(-0.10%) |
Aug 31, 2012 | 16.19 | 16.31 | 15.68 | 15.72 | 1,596,635 | -0.29(-1.79%) |
Aug 30, 2012 | 16.03 | 16.32 | 15.91 | 16.01 | 2,097,732 | -0.31(-1.90%) |
Aug 29, 2012 | 16.14 | 16.36 | 15.69 | 16.32 | 1,221,638 | +0.12(+0.72%) |
Aug 27, 2012 | 16.36 | 16.48 | 16.09 | 16.20 | 946,517 | -0.05(-0.33%) |
Aug 24, 2012 | 16.40 | 16.43 | 16.07 | 16.26 | 1,252,106 | -0.20(-1.20%) |
Aug 23, 2012 | 16.52 | 16.71 | 15.98 | 16.45 | 3,455,509 | -1.27(-7.19%) |
Aug 22, 2012 | 17.81 | 18.09 | 17.66 | 17.73 | 1,026,794 | -0.19(-1.04%) |
Aug 21, 2012 | 17.46 | 18.17 | 17.29 | 17.91 | 1,605,959 | +0.59(+3.40%) |
Aug 20, 2012 | 17.55 | 17.72 | 17.26 | 17.33 | 553,768 | -0.29(-1.67%) |
Aug 17, 2012 | 17.49 | 17.69 | 17.33 | 17.62 | 673,296 | +0.09(+0.53%) |
Aug 16, 2012 | 16.98 | 17.74 | 16.98 | 17.53 | 1,400,658 | +0.62(+3.67%) |
Aug 15, 2012 | 16.54 | 17.09 | 16.29 | 16.91 | 811,236 | +0.40(+2.39%) |
Aug 14, 2012 | 17.00 | 17.00 | 16.42 | 16.51 | 982,325 | -0.41(-2.43%) |
Aug 13, 2012 | 17.22 | 17.22 | 16.58 | 16.92 | 853,489 | -0.29(-1.71%) |
Aug 10, 2012 | 17.49 | 17.50 | 17.08 | 17.22 | 759,825 | -0.26(-1.51%) |
Aug 09, 2012 | 17.15 | 17.65 | 16.99 | 17.48 | 730,733 | +0.37(+2.17%) |
Aug 08, 2012 | 17.33 | 17.55 | 17.02 | 17.11 | 930,940 | -0.25(-1.43%) |
Aug 07, 2012 | 16.61 | 17.46 | 16.47 | 17.36 | 927,584 | +0.87(+5.26%) |
Aug 06, 2012 | 16.26 | 16.57 | 16.15 | 16.49 | 1,075,827 | +0.29(+1.82%) |
Aug 03, 2012 | 16.42 | 16.64 | 16.15 | 16.19 | 996,651 | +0.08(+0.48%) |
Aug 02, 2012 | 16.14 | 16.42 | 15.93 | 16.12 | 1,712,123 | -0.09(-0.53%) |
Aug 01, 2012 | 16.76 | 16.79 | 15.80 | 16.20 | 1,666,121 | -0.52(-3.10%) |
Jul 31, 2012 | 16.13 | 16.93 | 16.12 | 16.72 | 1,934,662 | +0.63(+3.90%) |
Jul 30, 2012 | 16.23 | 16.41 | 16.04 | 16.09 | 1,148,787 | -0.16(-1.00%) |
Jul 27, 2012 | 16.01 | 16.33 | 15.73 | 16.26 | 2,320,031 | +0.37(+2.34%) |
Jul 26, 2012 | 16.27 | 16.41 | 15.77 | 15.88 | 1,868,659 | -0.19(-1.20%) |
Jul 25, 2012 | 16.21 | 16.32 | 16.05 | 16.08 | 1,520,229 | -0.03(-0.19%) |
Jul 24, 2012 | 16.53 | 16.60 | 16.03 | 16.11 | 1,416,971 | -0.40(-2.39%) |
Jul 23, 2012 | 16.41 | 16.61 | 16.28 | 16.50 | 1,231,365 | -0.21(-1.27%) |
Jul 20, 2012 | 16.75 | 16.91 | 16.66 | 16.72 | 1,338,477 | -0.24(-1.39%) |
Jul 19, 2012 | 16.84 | 17.06 | 16.76 | 16.95 | 1,306,562 | +0.19(+1.15%) |
Jul 18, 2012 | 16.50 | 16.90 | 16.38 | 16.76 | 1,491,715 | +0.25(+1.50%) |
Jul 17, 2012 | 16.64 | 16.70 | 16.33 | 16.51 | 1,367,534 | -0.05(-0.28%) |
Jul 16, 2012 | 16.64 | 16.73 | 16.29 | 16.56 | 2,118,100 | -0.09(-0.56%) |
Jul 13, 2012 | 16.92 | 17.15 | 16.60 | 16.65 | 2,283,162 | -0.31(-1.82%) |
Jul 12, 2012 | 17.10 | 17.39 | 16.67 | 16.96 | 4,414,511 | -0.79(-4.48%) |
Jul 11, 2012 | 18.54 | 19.13 | 17.42 | 17.75 | 9,738,034 | -3.23(-15.37%) |
Jul 10, 2012 | 21.46 | 21.66 | 20.93 | 20.98 | 3,014,915 | -0.43(-2.02%) |
Jul 09, 2012 | 21.82 | 21.91 | 20.93 | 21.41 | 2,554,184 | -0.50(-2.29%) |
Jul 06, 2012 | 22.43 | 22.45 | 21.60 | 21.91 | 1,551,923 | -0.77(-3.40%) |
Jul 05, 2012 | 22.71 | 22.97 | 22.44 | 22.68 | 861,266 | -0.09(-0.41%) |
Jul 03, 2012 | 22.14 | 22.82 | 22.11 | 22.78 | 764,602 | -0.02(-0.10%) |