Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.69 | 20.02 | 19.17 | 19.40 | 11,349,283 | -0.15(-0.78%) |
Oct 26, 2012 | 19.54 | 19.55 | 19.55 | 19.55 | 8,067,666 | +0.04(+0.22%) |
Oct 25, 2012 | 19.61 | 19.68 | 19.45 | 19.51 | 5,801,800 | +0.04(+0.22%) |
Oct 24, 2012 | 19.76 | 20.03 | 19.45 | 19.47 | 6,596,691 | -0.26(-1.32%) |
Oct 23, 2012 | 20.05 | 20.13 | 19.65 | 19.73 | 9,733,722 | -0.89(-4.31%) |
Oct 19, 2012 | 20.96 | 21.01 | 20.51 | 20.62 | 9,925,332 | -0.40(-1.89%) |
Oct 18, 2012 | 20.99 | 21.13 | 20.93 | 21.01 | 7,692,321 | -0.02(-0.10%) |
Oct 17, 2012 | 20.83 | 21.07 | 20.80 | 21.04 | 5,782,340 | +0.27(+1.29%) |
Oct 16, 2012 | 20.39 | 20.81 | 20.37 | 20.77 | 6,835,786 | +0.46(+2.24%) |
Oct 15, 2012 | 20.32 | 20.40 | 20.23 | 20.31 | 6,342,748 | +0.04(+0.18%) |
Oct 12, 2012 | 20.26 | 20.38 | 20.22 | 20.28 | 6,350,752 | +0.01(+0.07%) |
Oct 11, 2012 | 20.39 | 20.39 | 20.20 | 20.26 | 5,485,613 | -0.04(-0.21%) |
Oct 10, 2012 | 20.40 | 20.44 | 20.28 | 20.31 | 4,496,143 | -0.15(-0.74%) |
Oct 09, 2012 | 20.42 | 20.53 | 20.28 | 20.46 | 4,909,784 | -0.01(-0.07%) |
Oct 08, 2012 | 20.39 | 20.52 | 20.33 | 20.47 | 3,321,773 | +0.08(+0.39%) |
Oct 05, 2012 | 20.39 | 20.50 | 20.32 | 20.39 | 4,815,696 | +0.04(+0.21%) |
Oct 04, 2012 | 20.25 | 20.43 | 20.16 | 20.35 | 5,687,640 | +0.14(+0.68%) |
Oct 03, 2012 | 20.20 | 20.31 | 20.01 | 20.21 | 6,625,017 | +0.06(+0.29%) |
Oct 02, 2012 | 20.17 | 20.22 | 19.96 | 20.15 | 4,115,586 | +0.08(+0.40%) |
Oct 01, 2012 | 19.74 | 20.19 | 19.68 | 20.07 | 6,731,479 | +0.43(+2.17%) |
Sep 28, 2012 | 19.91 | 19.92 | 19.59 | 19.65 | 7,615,413 | -0.27(-1.38%) |
Sep 27, 2012 | 19.94 | 20.04 | 19.70 | 19.92 | 5,435,123 | +0.06(+0.29%) |
Sep 26, 2012 | 19.97 | 20.09 | 19.71 | 19.87 | 7,794,336 | -0.13(-0.65%) |
Sep 25, 2012 | 19.92 | 20.10 | 19.84 | 20.00 | 9,303,824 | +0.11(+0.55%) |
Sep 24, 2012 | 19.61 | 19.94 | 19.55 | 19.89 | 6,494,462 | +0.35(+1.78%) |
Sep 21, 2012 | 19.55 | 19.63 | 19.50 | 19.54 | 8,056,854 | +0.01(+0.04%) |
Sep 20, 2012 | 19.56 | 19.71 | 19.52 | 19.53 | 5,798,399 | -0.11(-0.55%) |
Sep 19, 2012 | 19.68 | 19.80 | 19.62 | 19.64 | 5,282,847 | -0.04(-0.22%) |
Sep 18, 2012 | 19.63 | 19.77 | 19.55 | 19.68 | 6,072,098 | +0.02(+0.11%) |
Sep 17, 2012 | 19.67 | 19.94 | 19.61 | 19.66 | 5,950,784 | +0.01(+0.04%) |
Sep 14, 2012 | 19.81 | 19.86 | 19.55 | 19.66 | 5,949,394 | -0.14(-0.73%) |
Sep 13, 2012 | 19.63 | 19.83 | 19.35 | 19.80 | 6,864,972 | +0.14(+0.74%) |
Sep 12, 2012 | 19.82 | 19.92 | 19.61 | 19.66 | 4,309,212 | -0.10(-0.51%) |
Sep 11, 2012 | 19.77 | 19.94 | 19.69 | 19.76 | 5,388,050 | +0.07(+0.33%) |
Sep 10, 2012 | 19.74 | 19.82 | 19.63 | 19.69 | 5,470,884 | -0.04(-0.18%) |
Sep 07, 2012 | 19.79 | 19.89 | 19.63 | 19.73 | 4,565,457 | -0.05(-0.26%) |
Sep 06, 2012 | 19.40 | 19.82 | 19.36 | 19.78 | 7,404,617 | +0.53(+2.74%) |
Sep 05, 2012 | 19.47 | 19.47 | 19.15 | 19.25 | 6,282,489 | -0.18(-0.93%) |
Sep 04, 2012 | 19.37 | 19.51 | 19.23 | 19.43 | 6,583,742 | +0.09(+0.49%) |
Aug 31, 2012 | 19.25 | 19.56 | 19.23 | 19.34 | 6,264,575 | +0.16(+0.83%) |
Aug 30, 2012 | 19.09 | 19.23 | 19.05 | 19.18 | 4,648,207 | -0.04(-0.19%) |
Aug 29, 2012 | 19.16 | 19.27 | 19.10 | 19.21 | 4,270,605 | +0.12(+0.61%) |
Aug 27, 2012 | 19.07 | 19.18 | 18.96 | 19.10 | 4,499,478 | +0.03(+0.15%) |
Aug 24, 2012 | 18.93 | 19.12 | 18.80 | 19.07 | 4,069,763 | +0.12(+0.65%) |
Aug 23, 2012 | 18.98 | 19.03 | 18.89 | 18.95 | 4,124,551 | -0.04(-0.23%) |
Aug 22, 2012 | 19.03 | 19.09 | 18.87 | 18.99 | 5,007,210 | -0.04(-0.19%) |
Aug 21, 2012 | 19.21 | 19.35 | 18.99 | 19.03 | 5,488,340 | -0.14(-0.72%) |
Aug 20, 2012 | 18.90 | 19.20 | 18.84 | 19.16 | 6,428,623 | +0.25(+1.30%) |
Aug 17, 2012 | 19.03 | 19.09 | 18.86 | 18.92 | 6,347,935 | -0.11(-0.57%) |
Aug 16, 2012 | 18.96 | 19.13 | 18.89 | 19.03 | 8,179,342 | +0.05(+0.27%) |
Aug 15, 2012 | 18.62 | 19.04 | 18.55 | 18.98 | 6,508,428 | +0.31(+1.67%) |
Aug 14, 2012 | 18.74 | 18.76 | 18.53 | 18.67 | 5,756,362 | +0.05(+0.25%) |
Aug 13, 2012 | 18.64 | 18.80 | 18.60 | 18.62 | 5,905,377 | -0.01(-0.04%) |
Aug 10, 2012 | 18.94 | 18.98 | 18.49 | 18.63 | 8,037,183 | -0.38(-2.00%) |
Aug 09, 2012 | 19.01 | 19.05 | 18.80 | 19.01 | 7,669,817 | -0.01(-0.04%) |
Aug 08, 2012 | 18.44 | 19.03 | 18.43 | 19.01 | 10,690,973 | +0.55(+2.99%) |
Aug 07, 2012 | 18.45 | 18.60 | 18.39 | 18.46 | 9,856,177 | +0.06(+0.31%) |
Aug 06, 2012 | 18.41 | 18.52 | 18.28 | 18.40 | 7,114,467 | +0.06(+0.35%) |
Aug 03, 2012 | 18.20 | 18.38 | 18.19 | 18.34 | 7,746,410 | +0.29(+1.63%) |
Aug 02, 2012 | 18.27 | 18.39 | 17.96 | 18.04 | 11,332,226 | -0.39(-2.14%) |