Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.40 | 19.47 | 18.09 | 19.30 | 32,625,812 | +1.68(+9.54%) |
Oct 26, 2012 | 17.87 | 17.62 | 17.62 | 17.62 | 13,403,763 | -0.27(-1.48%) |
Oct 25, 2012 | 18.15 | 18.37 | 17.85 | 17.89 | 15,687,572 | -0.05(-0.25%) |
Oct 24, 2012 | 18.28 | 18.37 | 17.91 | 17.93 | 8,230,681 | -0.14(-0.75%) |
Oct 23, 2012 | 18.22 | 18.24 | 17.96 | 18.07 | 10,826,575 | -0.55(-2.93%) |
Oct 19, 2012 | 19.25 | 19.30 | 18.58 | 18.62 | 13,809,756 | -0.73(-3.79%) |
Oct 18, 2012 | 18.99 | 19.47 | 18.90 | 19.35 | 12,879,243 | +0.38(+2.00%) |
Oct 17, 2012 | 18.85 | 19.02 | 18.62 | 18.97 | 7,928,649 | +0.20(+1.09%) |
Oct 16, 2012 | 18.56 | 18.81 | 18.48 | 18.77 | 5,616,825 | +0.23(+1.27%) |
Oct 15, 2012 | 18.55 | 18.61 | 18.42 | 18.53 | 6,755,744 | +0.03(+0.16%) |
Oct 12, 2012 | 18.59 | 18.80 | 18.42 | 18.50 | 5,587,980 | -0.17(-0.89%) |
Oct 11, 2012 | 18.48 | 18.92 | 18.34 | 18.67 | 11,507,564 | +0.33(+1.77%) |
Oct 10, 2012 | 18.48 | 18.61 | 18.24 | 18.34 | 7,990,881 | -0.11(-0.57%) |
Oct 09, 2012 | 18.73 | 18.82 | 18.37 | 18.45 | 9,524,077 | -0.15(-0.81%) |
Oct 08, 2012 | 18.77 | 18.78 | 18.55 | 18.60 | 8,255,398 | -0.17(-0.93%) |
Oct 05, 2012 | 18.83 | 19.25 | 18.60 | 18.77 | 18,825,116 | +0.11(+0.61%) |
Oct 04, 2012 | 18.58 | 18.68 | 18.41 | 18.66 | 11,484,066 | +0.20(+1.07%) |
Oct 03, 2012 | 17.95 | 18.63 | 17.91 | 18.46 | 19,374,982 | +0.54(+3.00%) |
Oct 02, 2012 | 17.79 | 18.24 | 17.16 | 17.93 | 28,273,276 | +0.45(+2.55%) |
Oct 01, 2012 | 17.41 | 17.70 | 17.30 | 17.48 | 10,015,636 | +0.26(+1.49%) |
Sep 28, 2012 | 17.41 | 17.49 | 17.19 | 17.22 | 11,379,759 | -0.33(-1.85%) |
Sep 27, 2012 | 17.92 | 17.94 | 17.52 | 17.55 | 9,013,515 | -0.16(-0.90%) |
Sep 26, 2012 | 17.60 | 17.96 | 17.30 | 17.71 | 11,002,832 | -0.10(-0.55%) |
Sep 25, 2012 | 18.49 | 18.55 | 17.62 | 17.81 | 13,634,088 | -0.64(-3.45%) |
Sep 24, 2012 | 18.55 | 18.68 | 18.26 | 18.44 | 7,515,388 | -0.33(-1.77%) |
Sep 21, 2012 | 18.58 | 18.84 | 18.55 | 18.77 | 16,140,620 | +0.29(+1.56%) |
Sep 20, 2012 | 18.43 | 18.58 | 18.10 | 18.49 | 9,792,217 | -0.25(-1.33%) |
Sep 19, 2012 | 18.44 | 19.04 | 18.41 | 18.74 | 21,179,858 | +0.24(+1.31%) |
Sep 18, 2012 | 18.39 | 18.51 | 18.18 | 18.49 | 14,938,531 | +0.48(+2.65%) |
Sep 17, 2012 | 18.11 | 18.13 | 17.96 | 18.02 | 8,056,022 | -0.26(-1.41%) |
Sep 14, 2012 | 17.93 | 18.42 | 17.89 | 18.27 | 15,696,111 | +0.46(+2.59%) |
Sep 13, 2012 | 17.45 | 17.93 | 17.28 | 17.81 | 12,522,728 | +0.30(+1.73%) |
Sep 12, 2012 | 17.52 | 17.66 | 17.45 | 17.51 | 6,870,367 | +0.12(+0.70%) |
Sep 11, 2012 | 17.40 | 17.60 | 17.32 | 17.39 | 7,189,433 | -0.01(-0.04%) |
Sep 10, 2012 | 17.62 | 17.73 | 17.37 | 17.40 | 10,774,859 | -0.30(-1.67%) |
Sep 07, 2012 | 17.07 | 17.73 | 17.06 | 17.69 | 17,052,078 | +0.70(+4.10%) |
Sep 06, 2012 | 16.50 | 17.21 | 16.47 | 17.00 | 16,492,601 | +0.52(+3.17%) |
Sep 05, 2012 | 16.06 | 16.47 | 15.91 | 16.47 | 10,478,705 | +0.34(+2.11%) |
Sep 04, 2012 | 16.09 | 16.28 | 15.91 | 16.13 | 9,914,020 | -0.03(-0.19%) |
Aug 31, 2012 | 16.12 | 16.26 | 15.98 | 16.16 | 7,696,145 | +0.18(+1.14%) |
Aug 30, 2012 | 16.09 | 16.09 | 15.91 | 15.98 | 5,129,063 | -0.14(-0.89%) |
Aug 29, 2012 | 15.82 | 16.38 | 15.79 | 16.12 | 12,714,322 | +0.06(+0.38%) |
Aug 27, 2012 | 16.05 | 16.18 | 15.90 | 16.06 | 8,211,597 | +0.03(+0.19%) |
Aug 24, 2012 | 16.06 | 16.17 | 15.95 | 16.03 | 7,190,354 | -0.12(-0.75%) |
Aug 23, 2012 | 16.36 | 16.36 | 16.07 | 16.15 | 11,836,523 | -0.30(-1.79%) |
Aug 22, 2012 | 16.34 | 16.47 | 16.00 | 16.45 | 9,485,200 | +0.08(+0.46%) |
Aug 21, 2012 | 16.62 | 16.70 | 16.29 | 16.37 | 8,645,956 | -0.18(-1.10%) |
Aug 20, 2012 | 16.47 | 16.67 | 16.40 | 16.56 | 8,739,208 | -0.11(-0.64%) |
Aug 17, 2012 | 16.15 | 16.76 | 16.15 | 16.66 | 23,714,452 | +0.51(+3.19%) |
Aug 16, 2012 | 15.23 | 16.25 | 15.23 | 16.15 | 19,031,828 | +0.90(+5.91%) |
Aug 15, 2012 | 15.30 | 15.41 | 15.13 | 15.25 | 8,584,408 | -0.05(-0.35%) |
Aug 14, 2012 | 15.62 | 15.74 | 15.22 | 15.30 | 10,145,663 | -0.20(-1.27%) |
Aug 13, 2012 | 15.53 | 15.75 | 15.41 | 15.50 | 5,319,378 | -0.05(-0.34%) |
Aug 10, 2012 | 15.53 | 15.67 | 15.38 | 15.55 | 5,156,303 | -0.08(-0.53%) |
Aug 09, 2012 | 15.42 | 15.76 | 15.30 | 15.63 | 8,786,237 | +0.20(+1.32%) |
Aug 08, 2012 | 15.25 | 15.48 | 15.18 | 15.43 | 6,211,901 | -0.03(-0.20%) |
Aug 07, 2012 | 15.08 | 15.53 | 15.08 | 15.46 | 12,651,124 | +0.43(+2.87%) |
Aug 06, 2012 | 15.18 | 15.22 | 14.96 | 15.03 | 8,197,662 | -0.14(-0.95%) |
Aug 03, 2012 | 14.58 | 15.22 | 14.57 | 15.17 | 12,410,393 | +0.68(+4.70%) |
Aug 02, 2012 | 14.83 | 15.19 | 14.33 | 14.49 | 14,373,483 | -0.39(-2.65%) |