Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.54 | 19.81 | 19.20 | 19.68 | 1,794,258 | +0.10(+0.53%) |
Oct 26, 2012 | 18.96 | 19.58 | 19.58 | 19.58 | 2,648,893 | +0.67(+3.54%) |
Oct 25, 2012 | 18.48 | 19.44 | 18.39 | 18.91 | 6,759,102 | -0.07(-0.35%) |
Oct 24, 2012 | 19.16 | 19.34 | 18.95 | 18.98 | 1,729,954 | -0.17(-0.89%) |
Oct 23, 2012 | 19.16 | 19.54 | 18.94 | 19.15 | 1,438,082 | -0.12(-0.65%) |
Oct 19, 2012 | 19.51 | 19.71 | 19.26 | 19.27 | 1,859,722 | -0.35(-1.77%) |
Oct 18, 2012 | 19.71 | 20.01 | 19.38 | 19.62 | 1,789,030 | -0.07(-0.34%) |
Oct 17, 2012 | 19.40 | 19.85 | 19.27 | 19.68 | 2,708,421 | +0.30(+1.56%) |
Oct 16, 2012 | 19.04 | 19.42 | 19.00 | 19.38 | 1,524,455 | +0.40(+2.09%) |
Oct 15, 2012 | 18.48 | 19.01 | 18.48 | 18.99 | 1,791,628 | +0.47(+2.55%) |
Oct 12, 2012 | 18.47 | 18.63 | 18.45 | 18.51 | 1,303,933 | -0.06(-0.30%) |
Oct 11, 2012 | 18.23 | 18.69 | 18.20 | 18.57 | 1,618,875 | +0.41(+2.29%) |
Oct 10, 2012 | 18.15 | 18.27 | 18.08 | 18.16 | 1,151,285 | -0.03(-0.16%) |
Oct 09, 2012 | 18.23 | 18.33 | 18.13 | 18.18 | 1,486,279 | -0.12(-0.67%) |
Oct 08, 2012 | 18.23 | 18.37 | 18.14 | 18.31 | 1,108,734 | +0.05(+0.26%) |
Oct 05, 2012 | 18.25 | 18.35 | 18.12 | 18.26 | 994,395 | +0.08(+0.42%) |
Oct 04, 2012 | 17.98 | 18.25 | 17.98 | 18.18 | 1,148,504 | +0.23(+1.26%) |
Oct 03, 2012 | 17.69 | 17.99 | 17.58 | 17.96 | 1,888,376 | +0.39(+2.20%) |
Oct 02, 2012 | 17.54 | 17.62 | 17.42 | 17.57 | 1,461,086 | +0.06(+0.33%) |
Oct 01, 2012 | 17.50 | 17.64 | 17.34 | 17.51 | 2,766,059 | +0.09(+0.51%) |
Sep 28, 2012 | 17.69 | 17.75 | 17.41 | 17.42 | 1,584,531 | -0.34(-1.94%) |
Sep 27, 2012 | 17.75 | 17.91 | 17.68 | 17.77 | 793,346 | +0.08(+0.43%) |
Sep 26, 2012 | 18.11 | 18.16 | 17.45 | 17.69 | 1,761,325 | -0.42(-2.32%) |
Sep 25, 2012 | 17.90 | 18.35 | 16.54 | 18.11 | 2,419,958 | +0.19(+1.08%) |
Sep 24, 2012 | 16.18 | 18.00 | 16.18 | 17.92 | 1,320,331 | +0.12(+0.69%) |
Sep 21, 2012 | 17.91 | 18.15 | 17.76 | 17.80 | 3,845,045 | -0.03(-0.16%) |
Sep 20, 2012 | 17.60 | 17.89 | 17.54 | 17.83 | 1,124,867 | +0.15(+0.85%) |
Sep 19, 2012 | 17.88 | 17.93 | 17.44 | 17.67 | 1,805,293 | -0.07(-0.40%) |
Sep 18, 2012 | 18.08 | 18.14 | 17.55 | 17.75 | 12,623,249 | -0.40(-2.18%) |
Sep 17, 2012 | 18.36 | 18.42 | 18.10 | 18.14 | 1,322,383 | -0.30(-1.61%) |
Sep 14, 2012 | 18.39 | 18.70 | 18.32 | 18.44 | 1,235,614 | +0.08(+0.44%) |
Sep 13, 2012 | 18.56 | 18.56 | 18.16 | 18.36 | 1,587,217 | -0.20(-1.09%) |
Sep 12, 2012 | 18.37 | 18.63 | 18.36 | 18.56 | 1,273,275 | +0.20(+1.08%) |
Sep 11, 2012 | 18.39 | 18.40 | 18.16 | 18.36 | 1,063,342 | -0.03(-0.18%) |
Sep 10, 2012 | 18.70 | 18.88 | 18.36 | 18.40 | 1,150,030 | -0.35(-1.89%) |
Sep 07, 2012 | 18.45 | 18.83 | 18.38 | 18.75 | 1,179,913 | +0.37(+2.03%) |
Sep 06, 2012 | 18.27 | 18.51 | 17.92 | 18.38 | 1,096,228 | +0.33(+1.80%) |
Sep 05, 2012 | 18.16 | 18.29 | 17.93 | 18.05 | 1,143,694 | -0.06(-0.31%) |
Sep 04, 2012 | 17.79 | 18.17 | 17.62 | 18.11 | 1,245,167 | +0.31(+1.75%) |
Aug 31, 2012 | 17.95 | 18.13 | 17.54 | 17.80 | 1,189,755 | -0.03(-0.19%) |
Aug 30, 2012 | 18.18 | 18.24 | 17.76 | 17.83 | 691,418 | -0.43(-2.35%) |
Aug 29, 2012 | 18.12 | 18.28 | 17.85 | 18.26 | 823,157 | +0.33(+1.87%) |
Aug 27, 2012 | 18.19 | 18.20 | 17.88 | 17.92 | 853,996 | -0.14(-0.78%) |
Aug 24, 2012 | 18.40 | 18.48 | 18.00 | 18.07 | 997,531 | -0.31(-1.69%) |
Aug 23, 2012 | 18.24 | 18.49 | 18.17 | 18.38 | 1,968,173 | +0.07(+0.39%) |
Aug 22, 2012 | 18.32 | 18.46 | 18.24 | 18.31 | 1,508,443 | -0.03(-0.15%) |
Aug 21, 2012 | 18.40 | 18.48 | 18.25 | 18.33 | 1,963,347 | -0.01(-0.08%) |
Aug 20, 2012 | 18.38 | 18.39 | 18.19 | 18.35 | 1,615,965 | +0.08(+0.44%) |
Aug 17, 2012 | 18.07 | 18.28 | 17.97 | 18.27 | 1,407,443 | +0.25(+1.41%) |
Aug 16, 2012 | 17.92 | 18.17 | 17.56 | 18.01 | 1,108,686 | +0.21(+1.19%) |
Aug 15, 2012 | 17.71 | 17.91 | 17.43 | 17.80 | 2,119,876 | -0.41(-2.23%) |
Aug 14, 2012 | 18.23 | 18.29 | 18.05 | 18.21 | 1,641,285 | +0.02(+0.13%) |
Aug 13, 2012 | 18.08 | 18.21 | 17.77 | 18.18 | 1,528,232 | +0.11(+0.63%) |
Aug 10, 2012 | 17.69 | 18.12 | 17.64 | 18.07 | 1,948,479 | +0.28(+1.56%) |
Aug 09, 2012 | 17.56 | 18.07 | 17.53 | 17.79 | 2,413,643 | +0.15(+0.86%) |
Aug 08, 2012 | 17.31 | 17.67 | 17.25 | 17.64 | 1,728,542 | +0.23(+1.30%) |
Aug 07, 2012 | 17.24 | 17.45 | 16.85 | 17.42 | 973,475 | +0.29(+1.71%) |
Aug 06, 2012 | 17.01 | 17.18 | 16.90 | 17.12 | 1,004,494 | +0.26(+1.54%) |
Aug 03, 2012 | 16.90 | 17.01 | 16.26 | 16.86 | 703,291 | +0.35(+2.11%) |
Aug 02, 2012 | 16.40 | 16.72 | 16.21 | 16.51 | 1,044,471 | -0.09(-0.57%) |