Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.46 | 17.48 | 17.28 | 17.32 | 3,481,752 | +0.11(+0.61%) |
Oct 26, 2012 | 17.19 | 17.22 | 17.22 | 17.22 | 3,174,024 | +0.05(+0.31%) |
Oct 25, 2012 | 17.27 | 17.30 | 17.10 | 17.16 | 14,086,260 | +0.10(+0.58%) |
Oct 24, 2012 | 17.16 | 17.19 | 17.05 | 17.06 | 3,440,014 | -0.08(-0.44%) |
Oct 23, 2012 | 17.12 | 17.17 | 17.00 | 17.14 | 4,048,011 | -0.39(-2.24%) |
Oct 19, 2012 | 17.71 | 17.71 | 17.48 | 17.53 | 25,255,778 | -0.25(-1.40%) |
Oct 18, 2012 | 17.79 | 17.91 | 17.73 | 17.78 | 4,681,955 | -0.02(-0.13%) |
Oct 17, 2012 | 17.76 | 17.83 | 17.71 | 17.80 | 10,484,496 | +0.14(+0.77%) |
Oct 16, 2012 | 17.59 | 17.69 | 17.56 | 17.67 | 3,120,980 | +0.33(+1.92%) |
Oct 15, 2012 | 17.30 | 17.35 | 17.17 | 17.34 | 3,140,349 | +0.14(+0.79%) |
Oct 12, 2012 | 17.27 | 17.34 | 17.16 | 17.20 | 2,327,441 | +0.01(+0.04%) |
Oct 11, 2012 | 17.31 | 17.36 | 17.19 | 17.19 | 3,786,065 | +0.17(+0.98%) |
Oct 10, 2012 | 17.09 | 17.13 | 16.99 | 17.03 | 2,339,712 | -0.02(-0.13%) |
Oct 09, 2012 | 17.22 | 17.26 | 17.04 | 17.05 | 5,720,666 | -0.33(-1.91%) |
Oct 08, 2012 | 17.37 | 17.40 | 17.33 | 17.38 | 2,472,879 | -0.23(-1.29%) |
Oct 05, 2012 | 17.67 | 17.75 | 17.55 | 17.61 | 4,980,608 | +0.11(+0.65%) |
Oct 04, 2012 | 17.40 | 17.49 | 17.35 | 17.49 | 3,466,649 | +0.20(+1.13%) |
Oct 03, 2012 | 17.33 | 17.37 | 17.22 | 17.30 | 27,353,308 | +0.00(+0.00%) |
Oct 02, 2012 | 17.42 | 17.44 | 17.24 | 17.30 | 12,617,881 | +0.14(+0.79%) |
Oct 01, 2012 | 17.28 | 17.39 | 17.14 | 17.16 | 16,719,905 | +0.12(+0.71%) |
Sep 28, 2012 | 17.19 | 17.23 | 16.99 | 17.04 | 4,669,517 | -0.30(-1.72%) |
Sep 27, 2012 | 17.21 | 17.40 | 17.11 | 17.34 | 10,437,211 | +0.18(+1.03%) |
Sep 26, 2012 | 17.19 | 17.21 | 17.07 | 17.16 | 4,017,122 | -0.22(-1.24%) |
Sep 25, 2012 | 17.59 | 17.67 | 17.37 | 17.38 | 4,401,635 | -0.20(-1.14%) |
Sep 24, 2012 | 17.49 | 17.61 | 17.48 | 17.58 | 6,494,713 | -0.11(-0.62%) |
Sep 21, 2012 | 17.80 | 17.83 | 17.68 | 17.69 | 3,894,482 | +0.12(+0.67%) |
Sep 20, 2012 | 17.41 | 17.57 | 17.34 | 17.57 | 3,443,461 | -0.08(-0.43%) |
Sep 19, 2012 | 17.55 | 17.70 | 17.52 | 17.65 | 3,242,986 | +0.08(+0.47%) |
Sep 18, 2012 | 17.55 | 17.62 | 17.49 | 17.56 | 3,350,542 | -0.16(-0.89%) |
Sep 17, 2012 | 17.77 | 17.85 | 17.68 | 17.72 | 3,186,152 | -0.05(-0.25%) |
Sep 14, 2012 | 17.75 | 17.94 | 17.71 | 17.77 | 7,907,804 | +0.21(+1.20%) |
Sep 13, 2012 | 17.27 | 17.61 | 17.17 | 17.56 | 18,350,376 | +0.23(+1.35%) |
Sep 12, 2012 | 17.37 | 17.39 | 17.26 | 17.32 | 6,450,743 | +0.15(+0.88%) |
Sep 11, 2012 | 16.95 | 17.23 | 16.94 | 17.17 | 6,166,187 | +0.35(+2.11%) |
Sep 10, 2012 | 16.91 | 16.95 | 16.80 | 16.82 | 5,812,386 | -0.16(-0.93%) |
Sep 07, 2012 | 16.88 | 16.97 | 16.85 | 16.97 | 22,657,674 | +0.37(+2.23%) |
Sep 06, 2012 | 16.28 | 16.64 | 16.28 | 16.60 | 15,132,192 | +0.50(+3.09%) |
Sep 05, 2012 | 16.09 | 16.14 | 16.02 | 16.11 | 29,315,816 | +0.11(+0.66%) |
Sep 04, 2012 | 16.09 | 16.10 | 15.92 | 16.00 | 5,356,465 | -0.02(-0.14%) |
Aug 31, 2012 | 16.14 | 16.16 | 15.92 | 16.02 | 4,740,923 | +0.21(+1.34%) |
Aug 30, 2012 | 16.01 | 16.02 | 15.74 | 15.81 | 1,581,684 | -0.29(-1.83%) |
Aug 29, 2012 | 16.11 | 16.17 | 16.05 | 16.11 | 1,369,716 | +0.02(+0.09%) |
Aug 27, 2012 | 16.13 | 16.18 | 16.07 | 16.09 | 3,142,471 | +0.12(+0.76%) |
Aug 24, 2012 | 15.88 | 16.10 | 15.83 | 15.97 | 5,322,211 | -0.05(-0.28%) |
Aug 23, 2012 | 16.04 | 16.10 | 15.93 | 16.02 | 4,608,752 | -0.17(-1.07%) |
Aug 22, 2012 | 16.02 | 16.23 | 16.01 | 16.19 | 5,877,813 | +0.04(+0.23%) |
Aug 21, 2012 | 16.17 | 16.28 | 16.11 | 16.15 | 8,353,090 | +0.18(+1.13%) |
Aug 20, 2012 | 15.93 | 15.98 | 15.87 | 15.97 | 2,028,466 | +0.00(+0.00%) |
Aug 17, 2012 | 15.95 | 15.99 | 15.84 | 15.97 | 9,105,571 | +0.09(+0.57%) |
Aug 16, 2012 | 15.75 | 15.92 | 15.71 | 15.88 | 5,207,957 | +0.22(+1.40%) |
Aug 15, 2012 | 15.64 | 15.72 | 15.63 | 15.66 | 3,581,182 | -0.08(-0.53%) |
Aug 14, 2012 | 15.80 | 15.81 | 15.68 | 15.74 | 7,181,038 | +0.06(+0.36%) |
Aug 13, 2012 | 15.72 | 15.78 | 15.59 | 15.69 | 5,508,731 | -0.05(-0.31%) |
Aug 10, 2012 | 15.56 | 15.74 | 15.49 | 15.74 | 5,872,442 | +0.04(+0.24%) |
Aug 09, 2012 | 15.61 | 15.77 | 15.60 | 15.70 | 4,020,888 | -0.08(-0.48%) |
Aug 08, 2012 | 15.70 | 15.83 | 15.69 | 15.77 | 5,663,328 | -0.07(-0.43%) |
Aug 07, 2012 | 15.88 | 15.96 | 15.84 | 15.84 | 8,610,754 | +0.09(+0.58%) |
Aug 06, 2012 | 15.71 | 15.83 | 15.69 | 15.75 | 3,997,390 | +0.13(+0.82%) |
Aug 03, 2012 | 15.31 | 15.67 | 15.30 | 15.62 | 5,777,839 | +0.85(+5.72%) |
Aug 02, 2012 | 14.88 | 15.03 | 14.63 | 14.78 | 11,154,894 | -0.39(-2.59%) |