Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.68 | 19.94 | 19.33 | 19.82 | 1,782,088 | +0.10(+0.53%) |
Oct 26, 2012 | 19.09 | 19.71 | 19.71 | 19.71 | 2,630,926 | +0.67(+3.54%) |
Oct 25, 2012 | 18.60 | 19.57 | 18.52 | 19.04 | 6,713,257 | -0.07(-0.35%) |
Oct 24, 2012 | 19.29 | 19.47 | 19.08 | 19.11 | 1,718,220 | -0.17(-0.89%) |
Oct 23, 2012 | 19.30 | 19.67 | 19.07 | 19.28 | 1,428,327 | -0.13(-0.65%) |
Oct 19, 2012 | 19.65 | 19.85 | 19.39 | 19.40 | 1,847,108 | -0.35(-1.77%) |
Oct 18, 2012 | 19.85 | 20.15 | 19.52 | 19.75 | 1,776,896 | -0.07(-0.34%) |
Oct 17, 2012 | 19.53 | 19.99 | 19.40 | 19.82 | 2,690,051 | +0.30(+1.56%) |
Oct 16, 2012 | 19.17 | 19.55 | 19.13 | 19.51 | 1,514,115 | +0.40(+2.09%) |
Oct 15, 2012 | 18.60 | 19.14 | 18.60 | 19.12 | 1,779,476 | +0.47(+2.55%) |
Oct 12, 2012 | 18.59 | 18.76 | 18.57 | 18.64 | 1,295,089 | -0.06(-0.30%) |
Oct 11, 2012 | 18.36 | 18.82 | 18.33 | 18.70 | 1,607,894 | +0.42(+2.29%) |
Oct 10, 2012 | 18.27 | 18.39 | 18.20 | 18.28 | 1,143,476 | -0.03(-0.16%) |
Oct 09, 2012 | 18.36 | 18.46 | 18.25 | 18.31 | 1,476,198 | -0.12(-0.67%) |
Oct 08, 2012 | 18.36 | 18.50 | 18.26 | 18.43 | 1,101,213 | +0.05(+0.26%) |
Oct 05, 2012 | 18.37 | 18.48 | 18.24 | 18.38 | 987,651 | +0.08(+0.42%) |
Oct 04, 2012 | 18.10 | 18.37 | 18.10 | 18.31 | 1,140,714 | +0.23(+1.26%) |
Oct 03, 2012 | 17.81 | 18.11 | 17.70 | 18.08 | 1,875,568 | +0.39(+2.20%) |
Oct 02, 2012 | 17.66 | 17.74 | 17.53 | 17.69 | 1,451,176 | +0.06(+0.33%) |
Oct 01, 2012 | 17.62 | 17.76 | 17.45 | 17.63 | 2,747,297 | +0.09(+0.51%) |
Sep 28, 2012 | 17.81 | 17.87 | 17.53 | 17.54 | 1,573,784 | -0.35(-1.94%) |
Sep 27, 2012 | 17.87 | 18.03 | 17.80 | 17.89 | 787,965 | +0.08(+0.43%) |
Sep 26, 2012 | 18.23 | 18.28 | 17.57 | 17.81 | 1,749,379 | -0.42(-2.32%) |
Sep 25, 2012 | 18.02 | 18.48 | 16.66 | 18.24 | 2,403,544 | +0.19(+1.08%) |
Sep 24, 2012 | 16.30 | 18.12 | 16.30 | 18.04 | 1,311,376 | +0.12(+0.69%) |
Sep 21, 2012 | 18.03 | 18.27 | 17.88 | 17.92 | 3,818,965 | -0.03(-0.16%) |
Sep 20, 2012 | 17.72 | 18.01 | 17.66 | 17.95 | 1,117,237 | +0.15(+0.85%) |
Sep 19, 2012 | 18.00 | 18.05 | 17.56 | 17.80 | 1,793,048 | -0.07(-0.40%) |
Sep 18, 2012 | 18.21 | 18.27 | 17.67 | 17.87 | 12,537,629 | -0.40(-2.18%) |
Sep 17, 2012 | 18.49 | 18.55 | 18.23 | 18.27 | 1,313,414 | -0.30(-1.61%) |
Sep 14, 2012 | 18.52 | 18.83 | 18.45 | 18.56 | 1,227,233 | +0.08(+0.44%) |
Sep 13, 2012 | 18.69 | 18.69 | 18.28 | 18.48 | 1,576,451 | -0.20(-1.09%) |
Sep 12, 2012 | 18.49 | 18.75 | 18.49 | 18.69 | 1,264,639 | +0.20(+1.08%) |
Sep 11, 2012 | 18.52 | 18.52 | 18.28 | 18.49 | 1,056,130 | -0.03(-0.18%) |
Sep 10, 2012 | 18.83 | 19.01 | 18.49 | 18.52 | 1,142,230 | -0.36(-1.89%) |
Sep 07, 2012 | 18.58 | 18.96 | 18.51 | 18.88 | 1,171,910 | +0.38(+2.03%) |
Sep 06, 2012 | 18.40 | 18.64 | 18.04 | 18.50 | 1,088,792 | +0.33(+1.80%) |
Sep 05, 2012 | 18.28 | 18.41 | 18.05 | 18.18 | 1,135,937 | -0.06(-0.31%) |
Sep 04, 2012 | 17.91 | 18.30 | 17.74 | 18.23 | 1,236,721 | +0.31(+1.75%) |
Aug 31, 2012 | 18.07 | 18.25 | 17.66 | 17.92 | 1,181,685 | -0.03(-0.18%) |
Aug 30, 2012 | 18.31 | 18.36 | 17.88 | 17.95 | 686,728 | -0.43(-2.35%) |
Aug 29, 2012 | 18.25 | 18.41 | 17.97 | 18.38 | 817,574 | +0.34(+1.87%) |
Aug 27, 2012 | 18.31 | 18.33 | 18.00 | 18.05 | 848,204 | -0.14(-0.78%) |
Aug 24, 2012 | 18.53 | 18.61 | 18.12 | 18.19 | 990,765 | -0.31(-1.69%) |
Aug 23, 2012 | 18.37 | 18.61 | 18.29 | 18.50 | 1,954,823 | +0.07(+0.39%) |
Aug 22, 2012 | 18.45 | 18.59 | 18.36 | 18.43 | 1,498,211 | -0.03(-0.15%) |
Aug 21, 2012 | 18.52 | 18.61 | 18.38 | 18.46 | 1,950,030 | -0.01(-0.08%) |
Aug 20, 2012 | 18.51 | 18.52 | 18.32 | 18.47 | 1,605,005 | +0.08(+0.44%) |
Aug 17, 2012 | 18.19 | 18.41 | 18.09 | 18.39 | 1,397,896 | +0.26(+1.41%) |
Aug 16, 2012 | 18.04 | 18.30 | 17.68 | 18.14 | 1,101,166 | +0.21(+1.19%) |
Aug 15, 2012 | 17.83 | 18.03 | 17.55 | 17.92 | 2,105,497 | -0.41(-2.23%) |
Aug 14, 2012 | 18.35 | 18.41 | 18.18 | 18.33 | 1,630,152 | +0.02(+0.13%) |
Aug 13, 2012 | 18.21 | 18.34 | 17.89 | 18.31 | 1,517,866 | +0.11(+0.63%) |
Aug 10, 2012 | 17.81 | 18.24 | 17.76 | 18.19 | 1,935,263 | +0.28(+1.56%) |
Aug 09, 2012 | 17.68 | 18.19 | 17.65 | 17.91 | 2,397,271 | +0.15(+0.86%) |
Aug 08, 2012 | 17.43 | 17.80 | 17.37 | 17.76 | 1,716,817 | +0.23(+1.30%) |
Aug 07, 2012 | 17.35 | 17.57 | 16.97 | 17.53 | 966,872 | +0.29(+1.71%) |
Aug 06, 2012 | 17.13 | 17.30 | 17.02 | 17.24 | 997,681 | +0.26(+1.54%) |
Aug 03, 2012 | 17.02 | 17.13 | 16.37 | 16.98 | 698,520 | +0.35(+2.11%) |
Aug 02, 2012 | 16.51 | 16.84 | 16.32 | 16.63 | 1,037,387 | -0.09(-0.57%) |