Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.60 | 17.75 | 16.95 | 17.43 | 17,508,394 | +0.04(+0.24%) |
Oct 26, 2012 | 17.01 | 17.39 | 17.39 | 17.39 | 14,584,637 | +0.32(+1.90%) |
Oct 25, 2012 | 17.24 | 17.36 | 16.91 | 17.06 | 8,175,043 | +0.05(+0.28%) |
Oct 24, 2012 | 17.09 | 17.34 | 16.96 | 17.02 | 11,998,091 | +0.03(+0.18%) |
Oct 23, 2012 | 17.30 | 17.30 | 16.70 | 16.99 | 20,154,234 | -0.70(-3.96%) |
Oct 19, 2012 | 17.72 | 17.95 | 17.41 | 17.69 | 11,910,927 | -0.07(-0.37%) |
Oct 18, 2012 | 17.87 | 18.04 | 17.69 | 17.75 | 12,320,531 | -0.23(-1.30%) |
Oct 17, 2012 | 17.76 | 18.06 | 17.58 | 17.99 | 17,250,420 | +0.31(+1.73%) |
Oct 16, 2012 | 17.46 | 17.70 | 17.31 | 17.68 | 13,185,764 | +0.43(+2.46%) |
Oct 15, 2012 | 17.36 | 17.56 | 16.87 | 17.25 | 14,784,763 | -0.12(-0.69%) |
Oct 12, 2012 | 17.28 | 17.58 | 16.75 | 17.37 | 25,885,400 | -0.08(-0.45%) |
Oct 11, 2012 | 17.79 | 18.06 | 17.39 | 17.45 | 21,356,962 | -0.20(-1.12%) |
Oct 10, 2012 | 18.74 | 18.81 | 17.56 | 17.65 | 32,379,734 | -1.16(-6.15%) |
Oct 09, 2012 | 19.03 | 19.24 | 18.81 | 18.81 | 10,493,787 | -0.19(-0.98%) |
Oct 08, 2012 | 18.97 | 19.06 | 18.63 | 18.99 | 14,636,302 | -0.11(-0.56%) |
Oct 05, 2012 | 19.72 | 20.03 | 19.04 | 19.10 | 19,645,736 | -0.43(-2.21%) |
Oct 04, 2012 | 19.17 | 19.69 | 19.17 | 19.53 | 11,185,603 | +0.61(+3.23%) |
Oct 03, 2012 | 19.12 | 19.16 | 18.75 | 18.92 | 12,452,489 | -0.33(-1.71%) |
Oct 02, 2012 | 19.31 | 19.41 | 19.08 | 19.25 | 8,343,987 | +0.01(+0.03%) |
Oct 01, 2012 | 19.14 | 19.42 | 19.02 | 19.24 | 10,190,528 | +0.27(+1.42%) |
Sep 28, 2012 | 18.77 | 19.01 | 18.61 | 18.97 | 11,830,304 | +0.14(+0.76%) |
Sep 27, 2012 | 18.69 | 18.90 | 18.54 | 18.83 | 10,723,876 | +0.32(+1.75%) |
Sep 26, 2012 | 18.73 | 18.81 | 18.25 | 18.51 | 11,617,336 | -0.34(-1.81%) |
Sep 25, 2012 | 19.09 | 19.21 | 18.82 | 18.85 | 10,317,624 | -0.17(-0.88%) |
Sep 24, 2012 | 18.94 | 19.17 | 18.86 | 19.02 | 8,708,597 | -0.13(-0.69%) |
Sep 21, 2012 | 19.45 | 19.58 | 19.09 | 19.15 | 12,720,769 | -0.10(-0.53%) |
Sep 20, 2012 | 19.22 | 19.33 | 19.03 | 19.25 | 13,578,776 | -0.05(-0.25%) |
Sep 19, 2012 | 18.99 | 19.32 | 18.88 | 19.30 | 13,929,109 | +0.37(+1.96%) |
Sep 18, 2012 | 19.05 | 19.05 | 18.64 | 18.93 | 20,014,514 | -0.26(-1.37%) |
Sep 17, 2012 | 19.85 | 19.88 | 19.09 | 19.19 | 24,480,654 | -1.02(-5.07%) |
Sep 14, 2012 | 19.76 | 20.58 | 19.72 | 20.21 | 19,419,002 | +0.57(+2.93%) |
Sep 13, 2012 | 19.60 | 19.69 | 19.17 | 19.64 | 19,218,632 | +0.01(+0.03%) |
Sep 12, 2012 | 19.84 | 20.12 | 19.62 | 19.63 | 18,771,056 | +0.01(+0.03%) |
Sep 11, 2012 | 19.49 | 19.69 | 19.36 | 19.63 | 13,629,702 | +0.45(+2.34%) |
Sep 10, 2012 | 19.24 | 19.49 | 19.09 | 19.18 | 10,336,391 | -0.10(-0.50%) |
Sep 07, 2012 | 18.84 | 19.40 | 18.78 | 19.27 | 12,995,838 | +0.46(+2.42%) |
Sep 06, 2012 | 18.90 | 19.05 | 18.62 | 18.82 | 16,968,676 | +0.12(+0.64%) |
Sep 05, 2012 | 18.54 | 18.88 | 18.42 | 18.70 | 16,208,591 | +0.12(+0.64%) |
Sep 04, 2012 | 18.75 | 18.83 | 18.30 | 18.58 | 12,363,893 | -0.14(-0.77%) |
Aug 31, 2012 | 18.51 | 18.78 | 18.36 | 18.72 | 15,223,965 | +0.32(+1.73%) |
Aug 30, 2012 | 18.34 | 18.51 | 18.28 | 18.40 | 14,003,849 | -0.02(-0.13%) |
Aug 29, 2012 | 18.53 | 18.64 | 18.33 | 18.43 | 14,036,781 | +0.00(+0.00%) |
Aug 27, 2012 | 17.77 | 18.57 | 17.75 | 18.43 | 33,011,694 | +0.92(+5.23%) |
Aug 24, 2012 | 17.40 | 17.67 | 17.27 | 17.51 | 11,553,834 | +0.02(+0.10%) |
Aug 23, 2012 | 17.67 | 17.80 | 17.46 | 17.49 | 9,441,644 | -0.20(-1.15%) |
Aug 22, 2012 | 17.76 | 17.81 | 17.56 | 17.70 | 12,559,810 | -0.15(-0.84%) |
Aug 21, 2012 | 17.90 | 18.17 | 17.82 | 17.85 | 22,239,614 | +0.03(+0.17%) |
Aug 20, 2012 | 17.24 | 17.84 | 17.24 | 17.82 | 19,391,706 | +0.57(+3.30%) |
Aug 17, 2012 | 17.36 | 17.36 | 17.13 | 17.25 | 11,683,491 | -0.13(-0.76%) |
Aug 16, 2012 | 17.12 | 17.40 | 16.96 | 17.38 | 13,382,535 | +0.25(+1.47%) |
Aug 15, 2012 | 17.21 | 17.42 | 17.04 | 17.13 | 12,420,556 | -0.07(-0.38%) |
Aug 14, 2012 | 17.19 | 17.30 | 17.08 | 17.19 | 12,232,882 | +0.11(+0.63%) |
Aug 13, 2012 | 17.36 | 17.43 | 16.96 | 17.09 | 13,082,904 | -0.24(-1.37%) |
Aug 10, 2012 | 17.01 | 17.41 | 16.97 | 17.32 | 13,192,578 | +0.14(+0.83%) |
Aug 09, 2012 | 17.13 | 17.36 | 17.01 | 17.18 | 14,241,638 | +0.06(+0.35%) |
Aug 08, 2012 | 16.92 | 17.42 | 16.81 | 17.12 | 15,185,567 | +0.12(+0.70%) |
Aug 07, 2012 | 16.92 | 17.30 | 16.90 | 17.00 | 20,254,780 | +0.25(+1.49%) |
Aug 06, 2012 | 16.63 | 16.88 | 16.60 | 16.75 | 13,907,690 | +0.18(+1.08%) |
Aug 03, 2012 | 16.57 | 16.73 | 16.26 | 16.57 | 14,893,464 | +0.32(+1.98%) |
Aug 02, 2012 | 16.07 | 16.39 | 15.87 | 16.25 | 18,783,494 | +0.09(+0.55%) |