Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.37 | 17.82 | 17.35 | 17.78 | 15,158,171 | +0.38(+2.21%) |
Oct 26, 2012 | 17.69 | 17.40 | 17.40 | 17.40 | 24,325,716 | -0.26(-1.50%) |
Oct 25, 2012 | 18.02 | 18.09 | 17.59 | 17.66 | 18,146,600 | -0.27(-1.52%) |
Oct 24, 2012 | 18.31 | 18.35 | 17.93 | 17.93 | 13,797,069 | -0.25(-1.39%) |
Oct 23, 2012 | 17.69 | 18.23 | 17.65 | 18.19 | 17,104,910 | +0.01(+0.07%) |
Oct 19, 2012 | 18.46 | 18.49 | 18.15 | 18.17 | 10,287,879 | -0.29(-1.57%) |
Oct 18, 2012 | 18.39 | 18.49 | 18.29 | 18.46 | 12,035,968 | +0.08(+0.42%) |
Oct 17, 2012 | 18.45 | 18.55 | 18.26 | 18.39 | 13,380,444 | -0.02(-0.12%) |
Oct 16, 2012 | 18.58 | 18.60 | 18.35 | 18.41 | 12,006,020 | -0.11(-0.60%) |
Oct 15, 2012 | 18.32 | 18.54 | 18.20 | 18.52 | 12,165,710 | +0.23(+1.24%) |
Oct 12, 2012 | 18.77 | 18.81 | 18.19 | 18.29 | 17,684,990 | -0.45(-2.39%) |
Oct 11, 2012 | 19.21 | 19.25 | 18.74 | 18.74 | 10,965,867 | -0.38(-1.97%) |
Oct 10, 2012 | 19.10 | 19.26 | 19.02 | 19.12 | 8,774,443 | +0.04(+0.22%) |
Oct 09, 2012 | 19.33 | 19.43 | 19.07 | 19.07 | 7,888,360 | -0.26(-1.35%) |
Oct 08, 2012 | 19.36 | 19.45 | 19.28 | 19.34 | 4,695,163 | -0.06(-0.29%) |
Oct 05, 2012 | 19.55 | 19.63 | 19.31 | 19.39 | 9,122,407 | -0.04(-0.22%) |
Oct 04, 2012 | 19.35 | 19.63 | 19.35 | 19.43 | 11,946,014 | +0.12(+0.64%) |
Oct 03, 2012 | 19.37 | 19.47 | 19.22 | 19.31 | 10,556,931 | +0.02(+0.09%) |
Oct 02, 2012 | 19.49 | 19.51 | 19.14 | 19.29 | 9,220,043 | -0.10(-0.53%) |
Oct 01, 2012 | 19.16 | 19.46 | 19.15 | 19.39 | 10,064,610 | +0.26(+1.38%) |
Sep 28, 2012 | 18.87 | 19.23 | 18.77 | 19.13 | 15,571,968 | -0.11(-0.58%) |
Sep 27, 2012 | 19.05 | 19.30 | 18.99 | 19.24 | 10,995,895 | +0.19(+1.01%) |
Sep 26, 2012 | 18.82 | 19.17 | 18.82 | 19.05 | 15,723,647 | +0.23(+1.23%) |
Sep 25, 2012 | 19.01 | 19.19 | 18.80 | 18.82 | 15,271,639 | -0.11(-0.56%) |
Sep 24, 2012 | 18.97 | 19.01 | 18.84 | 18.93 | 12,035,977 | -0.10(-0.54%) |
Sep 21, 2012 | 19.29 | 19.35 | 19.03 | 19.03 | 17,380,080 | -0.26(-1.37%) |
Sep 20, 2012 | 19.22 | 19.35 | 19.02 | 19.29 | 16,210,105 | -0.05(-0.26%) |
Sep 19, 2012 | 19.37 | 19.40 | 19.15 | 19.34 | 11,659,522 | -0.02(-0.11%) |
Sep 18, 2012 | 19.55 | 19.60 | 19.29 | 19.37 | 14,827,638 | -0.27(-1.39%) |
Sep 17, 2012 | 19.60 | 19.72 | 19.45 | 19.64 | 9,197,463 | -0.20(-1.03%) |
Sep 14, 2012 | 19.86 | 19.89 | 19.61 | 19.84 | 13,654,089 | -0.04(-0.21%) |
Sep 13, 2012 | 19.54 | 19.89 | 19.41 | 19.89 | 10,350,873 | +0.41(+2.13%) |
Sep 12, 2012 | 19.48 | 19.65 | 19.41 | 19.47 | 12,325,930 | +0.02(+0.09%) |
Sep 11, 2012 | 19.57 | 19.66 | 19.40 | 19.45 | 8,971,988 | -0.12(-0.63%) |
Sep 10, 2012 | 19.42 | 19.72 | 19.42 | 19.58 | 9,499,347 | -0.00(-0.02%) |
Sep 07, 2012 | 19.73 | 19.81 | 19.48 | 19.58 | 9,436,665 | -0.18(-0.93%) |
Sep 06, 2012 | 19.63 | 19.83 | 19.51 | 19.77 | 11,748,939 | +0.28(+1.42%) |
Sep 05, 2012 | 19.71 | 19.71 | 19.45 | 19.49 | 11,235,998 | -0.23(-1.15%) |
Sep 04, 2012 | 19.57 | 19.75 | 19.39 | 19.72 | 8,884,605 | +0.16(+0.81%) |
Aug 31, 2012 | 19.62 | 19.64 | 19.48 | 19.56 | 9,481,232 | +0.08(+0.42%) |
Aug 30, 2012 | 19.74 | 19.83 | 19.48 | 19.48 | 10,897,152 | -0.44(-2.23%) |
Aug 29, 2012 | 19.56 | 19.93 | 19.55 | 19.92 | 13,537,788 | +0.41(+2.10%) |
Aug 27, 2012 | 19.62 | 19.67 | 19.47 | 19.51 | 7,348,009 | -0.08(-0.41%) |
Aug 24, 2012 | 19.38 | 19.64 | 19.35 | 19.59 | 7,408,785 | +0.12(+0.64%) |
Aug 23, 2012 | 19.67 | 19.67 | 19.42 | 19.47 | 7,199,341 | -0.22(-1.11%) |
Aug 22, 2012 | 19.54 | 19.72 | 19.51 | 19.69 | 7,941,461 | +0.13(+0.68%) |
Aug 21, 2012 | 19.57 | 19.67 | 19.50 | 19.55 | 7,993,972 | -0.03(-0.13%) |
Aug 20, 2012 | 19.67 | 19.67 | 19.49 | 19.58 | 10,771,645 | -0.03(-0.15%) |
Aug 17, 2012 | 19.30 | 19.65 | 19.23 | 19.61 | 14,078,687 | +0.31(+1.59%) |
Aug 16, 2012 | 19.21 | 19.31 | 18.98 | 19.30 | 13,641,982 | +0.07(+0.38%) |
Aug 15, 2012 | 19.22 | 19.41 | 19.06 | 19.23 | 9,462,172 | -0.00(-0.02%) |
Aug 14, 2012 | 19.13 | 19.27 | 18.67 | 19.23 | 17,296,100 | +0.34(+1.79%) |
Aug 13, 2012 | 18.95 | 19.09 | 18.83 | 18.90 | 15,943,397 | -0.09(-0.50%) |
Aug 10, 2012 | 19.19 | 19.24 | 18.84 | 18.99 | 9,200,961 | -0.23(-1.20%) |
Aug 09, 2012 | 19.27 | 19.33 | 19.13 | 19.22 | 11,116,921 | -0.04(-0.22%) |
Aug 08, 2012 | 19.23 | 19.31 | 19.18 | 19.26 | 12,161,751 | -0.02(-0.09%) |
Aug 07, 2012 | 19.29 | 19.42 | 19.16 | 19.28 | 10,366,517 | +0.00(+0.01%) |
Aug 06, 2012 | 19.28 | 19.36 | 19.17 | 19.28 | 8,524,550 | +0.06(+0.31%) |
Aug 03, 2012 | 19.35 | 19.38 | 19.18 | 19.22 | 11,221,443 | +0.04(+0.22%) |
Aug 02, 2012 | 18.79 | 19.27 | 18.60 | 19.18 | 16,421,238 | +0.49(+2.60%) |