Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.38 | 17.53 | 16.74 | 17.21 | 17,728,802 | +0.04(+0.24%) |
Oct 26, 2012 | 16.80 | 17.17 | 17.17 | 17.17 | 14,768,238 | +0.32(+1.90%) |
Oct 25, 2012 | 17.03 | 17.14 | 16.70 | 16.85 | 8,277,956 | +0.05(+0.28%) |
Oct 24, 2012 | 16.87 | 17.12 | 16.74 | 16.80 | 12,149,130 | +0.03(+0.18%) |
Oct 23, 2012 | 17.08 | 17.08 | 16.50 | 16.77 | 20,407,948 | -0.69(-3.96%) |
Oct 19, 2012 | 17.50 | 17.73 | 17.19 | 17.47 | 12,060,870 | -0.06(-0.37%) |
Oct 18, 2012 | 17.64 | 17.81 | 17.47 | 17.53 | 12,475,630 | -0.23(-1.30%) |
Oct 17, 2012 | 17.54 | 17.84 | 17.37 | 17.76 | 17,467,580 | +0.30(+1.73%) |
Oct 16, 2012 | 17.24 | 17.48 | 17.10 | 17.46 | 13,351,756 | +0.42(+2.46%) |
Oct 15, 2012 | 17.14 | 17.34 | 16.66 | 17.04 | 14,970,883 | -0.12(-0.69%) |
Oct 12, 2012 | 17.07 | 17.37 | 16.54 | 17.16 | 26,211,262 | -0.08(-0.45%) |
Oct 11, 2012 | 17.57 | 17.83 | 17.17 | 17.24 | 21,625,818 | -0.20(-1.12%) |
Oct 10, 2012 | 18.51 | 18.57 | 17.34 | 17.43 | 32,787,350 | -1.14(-6.15%) |
Oct 09, 2012 | 18.79 | 19.00 | 18.57 | 18.57 | 10,625,890 | -0.18(-0.98%) |
Oct 08, 2012 | 18.73 | 18.83 | 18.40 | 18.76 | 14,820,553 | -0.11(-0.56%) |
Oct 05, 2012 | 19.48 | 19.78 | 18.80 | 18.86 | 19,893,048 | -0.43(-2.21%) |
Oct 04, 2012 | 18.93 | 19.45 | 18.93 | 19.29 | 11,326,414 | +0.60(+3.23%) |
Oct 03, 2012 | 18.89 | 18.92 | 18.51 | 18.68 | 12,609,249 | -0.33(-1.71%) |
Oct 02, 2012 | 19.07 | 19.17 | 18.84 | 19.01 | 8,449,027 | +0.01(+0.03%) |
Oct 01, 2012 | 18.90 | 19.18 | 18.79 | 19.00 | 10,318,813 | +0.27(+1.42%) |
Sep 28, 2012 | 18.54 | 18.77 | 18.38 | 18.74 | 11,979,232 | +0.14(+0.76%) |
Sep 27, 2012 | 18.46 | 18.66 | 18.31 | 18.60 | 10,858,876 | +0.32(+1.75%) |
Sep 26, 2012 | 18.50 | 18.57 | 18.02 | 18.28 | 11,763,583 | -0.34(-1.81%) |
Sep 25, 2012 | 18.86 | 18.97 | 18.59 | 18.61 | 10,447,509 | -0.17(-0.88%) |
Sep 24, 2012 | 18.70 | 18.93 | 18.63 | 18.78 | 8,818,227 | -0.13(-0.69%) |
Sep 21, 2012 | 19.21 | 19.34 | 18.85 | 18.91 | 12,880,906 | -0.10(-0.53%) |
Sep 20, 2012 | 18.98 | 19.09 | 18.80 | 19.01 | 13,749,715 | -0.05(-0.25%) |
Sep 19, 2012 | 18.76 | 19.08 | 18.65 | 19.06 | 14,104,457 | +0.37(+1.96%) |
Sep 18, 2012 | 18.81 | 18.81 | 18.41 | 18.69 | 20,266,468 | -0.26(-1.37%) |
Sep 17, 2012 | 19.61 | 19.63 | 18.85 | 18.95 | 24,788,832 | -1.01(-5.07%) |
Sep 14, 2012 | 19.52 | 20.32 | 19.48 | 19.96 | 19,663,462 | +0.57(+2.93%) |
Sep 13, 2012 | 19.36 | 19.45 | 18.93 | 19.39 | 19,460,568 | +0.01(+0.03%) |
Sep 12, 2012 | 19.60 | 19.87 | 19.38 | 19.39 | 19,007,358 | +0.01(+0.03%) |
Sep 11, 2012 | 19.25 | 19.45 | 19.12 | 19.38 | 13,801,281 | +0.44(+2.34%) |
Sep 10, 2012 | 19.00 | 19.25 | 18.85 | 18.94 | 10,466,513 | -0.09(-0.50%) |
Sep 07, 2012 | 18.60 | 19.16 | 18.54 | 19.03 | 13,159,438 | +0.45(+2.42%) |
Sep 06, 2012 | 18.66 | 18.81 | 18.39 | 18.58 | 17,182,290 | +0.12(+0.64%) |
Sep 05, 2012 | 18.31 | 18.64 | 18.19 | 18.47 | 16,412,635 | +0.12(+0.64%) |
Sep 04, 2012 | 18.51 | 18.60 | 18.08 | 18.35 | 12,519,538 | -0.14(-0.77%) |
Aug 31, 2012 | 18.28 | 18.55 | 18.13 | 18.49 | 15,415,615 | +0.31(+1.72%) |
Aug 30, 2012 | 18.12 | 18.28 | 18.05 | 18.18 | 14,180,139 | -0.02(-0.13%) |
Aug 29, 2012 | 18.30 | 18.41 | 18.10 | 18.20 | 14,213,485 | +0.00(+0.00%) |
Aug 27, 2012 | 17.55 | 18.34 | 17.53 | 18.20 | 33,427,266 | +0.91(+5.23%) |
Aug 24, 2012 | 17.18 | 17.45 | 17.06 | 17.29 | 11,699,282 | +0.02(+0.10%) |
Aug 23, 2012 | 17.45 | 17.58 | 17.24 | 17.28 | 9,560,502 | -0.20(-1.15%) |
Aug 22, 2012 | 17.54 | 17.58 | 17.34 | 17.48 | 12,717,921 | -0.15(-0.84%) |
Aug 21, 2012 | 17.67 | 17.95 | 17.60 | 17.63 | 22,519,582 | +0.03(+0.17%) |
Aug 20, 2012 | 17.03 | 17.61 | 17.03 | 17.60 | 19,635,822 | +0.56(+3.30%) |
Aug 17, 2012 | 17.15 | 17.15 | 16.92 | 17.03 | 11,830,571 | -0.13(-0.76%) |
Aug 16, 2012 | 16.91 | 17.19 | 16.75 | 17.16 | 13,551,003 | +0.25(+1.47%) |
Aug 15, 2012 | 17.00 | 17.21 | 16.83 | 16.92 | 12,576,914 | -0.07(-0.38%) |
Aug 14, 2012 | 16.98 | 17.09 | 16.87 | 16.98 | 12,386,877 | +0.11(+0.63%) |
Aug 13, 2012 | 17.15 | 17.22 | 16.75 | 16.87 | 13,247,601 | -0.24(-1.42%) |
Aug 10, 2012 | 16.81 | 17.21 | 16.76 | 17.12 | 13,351,712 | +0.14(+0.83%) |
Aug 09, 2012 | 16.92 | 17.15 | 16.81 | 16.98 | 14,413,426 | +0.06(+0.35%) |
Aug 08, 2012 | 16.72 | 17.21 | 16.61 | 16.92 | 15,368,742 | +0.12(+0.70%) |
Aug 07, 2012 | 16.72 | 17.09 | 16.70 | 16.80 | 20,499,102 | +0.25(+1.49%) |
Aug 06, 2012 | 16.43 | 16.68 | 16.40 | 16.55 | 14,075,451 | +0.18(+1.08%) |
Aug 03, 2012 | 16.37 | 16.53 | 16.06 | 16.38 | 15,073,115 | +0.32(+1.98%) |
Aug 02, 2012 | 15.88 | 16.19 | 15.68 | 16.06 | 19,010,068 | +0.09(+0.55%) |