Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.08 | 18.12 | 16.86 | 18.02 | 8,084,213 | -0.23(-1.26%) |
Oct 26, 2012 | 18.27 | 18.25 | 18.25 | 18.25 | 2,011,700 | +0.01(+0.05%) |
Oct 25, 2012 | 18.78 | 18.80 | 18.06 | 18.24 | 3,012,742 | -0.25(-1.35%) |
Oct 24, 2012 | 18.94 | 19.00 | 18.34 | 18.49 | 3,812,414 | -0.39(-2.07%) |
Oct 23, 2012 | 18.97 | 19.21 | 18.53 | 18.88 | 2,873,856 | -0.23(-1.20%) |
Oct 19, 2012 | 19.53 | 19.55 | 18.82 | 19.11 | 2,656,858 | -0.47(-2.40%) |
Oct 18, 2012 | 19.25 | 19.58 | 19.16 | 19.58 | 2,799,711 | +0.27(+1.40%) |
Oct 17, 2012 | 18.91 | 19.31 | 18.81 | 19.31 | 2,089,263 | +0.36(+1.90%) |
Oct 16, 2012 | 19.00 | 19.21 | 18.85 | 18.95 | 1,844,570 | +0.04(+0.21%) |
Oct 15, 2012 | 18.90 | 19.00 | 18.74 | 18.91 | 1,325,083 | +0.09(+0.48%) |
Oct 12, 2012 | 19.02 | 19.16 | 18.70 | 18.82 | 1,644,130 | -0.23(-1.21%) |
Oct 11, 2012 | 18.66 | 19.10 | 18.64 | 19.05 | 3,783,876 | +0.60(+3.25%) |
Oct 10, 2012 | 18.92 | 18.92 | 18.40 | 18.45 | 3,657,598 | -0.48(-2.54%) |
Oct 09, 2012 | 19.39 | 19.43 | 18.92 | 18.93 | 2,834,873 | -0.51(-2.62%) |
Oct 08, 2012 | 19.44 | 19.56 | 19.24 | 19.44 | 2,584,328 | -0.17(-0.87%) |
Oct 05, 2012 | 19.49 | 19.74 | 19.36 | 19.61 | 3,936,773 | +0.39(+2.03%) |
Oct 04, 2012 | 19.39 | 19.49 | 19.09 | 19.22 | 3,018,247 | -0.05(-0.26%) |
Oct 03, 2012 | 19.01 | 19.43 | 18.88 | 19.27 | 3,428,739 | +0.29(+1.53%) |
Oct 02, 2012 | 18.75 | 19.11 | 18.72 | 18.98 | 3,778,764 | +0.33(+1.77%) |
Oct 01, 2012 | 18.52 | 19.01 | 18.41 | 18.65 | 3,769,458 | +0.24(+1.30%) |
Sep 28, 2012 | 18.48 | 18.60 | 18.32 | 18.41 | 3,480,425 | -0.21(-1.13%) |
Sep 27, 2012 | 18.70 | 18.81 | 18.50 | 18.62 | 3,245,989 | +0.07(+0.38%) |
Sep 26, 2012 | 18.56 | 18.89 | 18.33 | 18.55 | 3,387,061 | +0.01(+0.05%) |
Sep 25, 2012 | 19.29 | 19.34 | 18.53 | 18.54 | 4,810,290 | -0.71(-3.69%) |
Sep 24, 2012 | 19.20 | 19.36 | 19.06 | 19.25 | 3,929,942 | -0.11(-0.57%) |
Sep 21, 2012 | 19.71 | 19.77 | 19.28 | 19.36 | 6,387,999 | -0.04(-0.21%) |
Sep 20, 2012 | 19.28 | 19.49 | 19.04 | 19.40 | 4,132,351 | -0.10(-0.51%) |
Sep 19, 2012 | 19.42 | 19.77 | 19.36 | 19.50 | 3,498,621 | +0.21(+1.09%) |
Sep 18, 2012 | 19.80 | 20.11 | 19.02 | 19.29 | 6,858,220 | -0.51(-2.58%) |
Sep 17, 2012 | 20.28 | 20.28 | 19.53 | 19.80 | 5,064,419 | -0.56(-2.75%) |
Sep 14, 2012 | 19.68 | 20.89 | 19.67 | 20.36 | 7,580,783 | +0.76(+3.88%) |
Sep 13, 2012 | 18.38 | 19.61 | 18.18 | 19.60 | 7,069,306 | +1.25(+6.81%) |
Sep 12, 2012 | 17.78 | 18.42 | 17.74 | 18.35 | 5,089,484 | +0.70(+3.97%) |
Sep 11, 2012 | 17.23 | 17.69 | 17.23 | 17.65 | 4,248,739 | +0.37(+2.14%) |
Sep 10, 2012 | 17.75 | 17.78 | 17.14 | 17.28 | 4,791,270 | -0.42(-2.37%) |
Sep 07, 2012 | 17.54 | 17.75 | 17.54 | 17.70 | 3,208,228 | +0.22(+1.26%) |
Sep 06, 2012 | 17.16 | 17.62 | 17.14 | 17.48 | 3,921,043 | +0.47(+2.76%) |
Sep 05, 2012 | 17.22 | 17.32 | 16.73 | 17.01 | 2,667,936 | -0.21(-1.22%) |
Sep 04, 2012 | 17.31 | 17.39 | 17.00 | 17.22 | 1,731,353 | -0.09(-0.52%) |
Aug 31, 2012 | 17.32 | 17.50 | 17.14 | 17.31 | 1,978,190 | +0.11(+0.64%) |
Aug 30, 2012 | 17.30 | 17.32 | 17.00 | 17.20 | 1,874,722 | -0.21(-1.21%) |
Aug 29, 2012 | 17.31 | 17.50 | 17.16 | 17.41 | 2,169,393 | -0.03(-0.17%) |
Aug 27, 2012 | 17.69 | 17.69 | 17.31 | 17.44 | 1,394,914 | -0.14(-0.80%) |
Aug 24, 2012 | 17.61 | 17.79 | 17.23 | 17.58 | 1,904,880 | -0.07(-0.40%) |
Aug 23, 2012 | 17.80 | 17.92 | 17.57 | 17.65 | 1,399,254 | -0.24(-1.34%) |
Aug 22, 2012 | 18.05 | 18.18 | 17.59 | 17.89 | 1,613,437 | -0.25(-1.38%) |
Aug 21, 2012 | 18.10 | 18.45 | 18.01 | 18.14 | 2,522,895 | +0.08(+0.44%) |
Aug 20, 2012 | 17.94 | 18.07 | 17.59 | 18.06 | 2,431,942 | +0.02(+0.11%) |
Aug 17, 2012 | 17.91 | 18.14 | 17.71 | 18.04 | 1,960,686 | +0.14(+0.78%) |
Aug 16, 2012 | 17.62 | 17.96 | 17.58 | 17.90 | 1,737,232 | +0.34(+1.94%) |
Aug 15, 2012 | 17.52 | 17.66 | 17.39 | 17.56 | 1,286,884 | +0.04(+0.23%) |
Aug 14, 2012 | 17.73 | 17.84 | 17.43 | 17.52 | 1,382,350 | -0.08(-0.45%) |
Aug 13, 2012 | 17.71 | 17.82 | 17.46 | 17.60 | 1,538,341 | -0.17(-0.96%) |
Aug 10, 2012 | 17.72 | 17.86 | 17.60 | 17.77 | 2,171,784 | -0.03(-0.17%) |
Aug 09, 2012 | 17.81 | 18.00 | 17.74 | 17.80 | 1,972,233 | +0.00(+0.00%) |
Aug 08, 2012 | 18.07 | 18.13 | 17.78 | 17.80 | 2,873,121 | -0.27(-1.49%) |
Aug 07, 2012 | 17.76 | 18.29 | 17.67 | 18.07 | 3,508,864 | +0.34(+1.92%) |
Aug 06, 2012 | 17.16 | 17.73 | 17.05 | 17.73 | 4,029,462 | +0.65(+3.81%) |
Aug 03, 2012 | 16.87 | 17.40 | 16.87 | 17.08 | 3,752,382 | +0.52(+3.14%) |
Aug 02, 2012 | 16.53 | 16.87 | 16.32 | 16.56 | 2,713,749 | -0.12(-0.72%) |