Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.47 | 18.90 | 18.22 | 18.52 | 3,861,036 | +0.18(+0.96%) |
Oct 26, 2012 | 18.60 | 18.34 | 18.34 | 18.34 | 4,083,271 | -0.31(-1.66%) |
Oct 25, 2012 | 19.31 | 19.31 | 18.29 | 18.65 | 5,800,882 | -0.27(-1.40%) |
Oct 24, 2012 | 18.67 | 19.06 | 18.64 | 18.92 | 3,636,779 | +0.28(+1.52%) |
Oct 23, 2012 | 18.64 | 18.79 | 18.42 | 18.64 | 3,983,536 | -0.34(-1.82%) |
Oct 19, 2012 | 19.02 | 19.32 | 18.82 | 18.98 | 5,320,081 | -0.06(-0.33%) |
Oct 18, 2012 | 19.00 | 19.25 | 18.94 | 19.04 | 5,365,725 | +0.01(+0.05%) |
Oct 17, 2012 | 18.79 | 19.47 | 18.59 | 19.03 | 8,569,241 | +0.76(+4.16%) |
Oct 16, 2012 | 18.32 | 18.38 | 17.95 | 18.27 | 4,107,982 | +0.02(+0.10%) |
Oct 15, 2012 | 17.66 | 18.30 | 17.47 | 18.26 | 6,574,622 | +0.62(+3.51%) |
Oct 12, 2012 | 17.86 | 17.88 | 17.43 | 17.64 | 6,743,279 | -0.25(-1.38%) |
Oct 11, 2012 | 18.41 | 18.41 | 17.76 | 17.88 | 4,646,746 | -0.43(-2.36%) |
Oct 10, 2012 | 18.17 | 18.61 | 18.13 | 18.32 | 5,197,932 | +0.11(+0.58%) |
Oct 09, 2012 | 18.64 | 18.68 | 18.01 | 18.21 | 10,226,927 | -0.49(-2.65%) |
Oct 08, 2012 | 19.14 | 19.14 | 18.64 | 18.71 | 5,980,577 | -0.42(-2.22%) |
Oct 05, 2012 | 19.66 | 19.72 | 19.06 | 19.13 | 10,276,630 | -0.31(-1.59%) |
Oct 04, 2012 | 19.47 | 19.66 | 19.18 | 19.44 | 9,061,925 | +0.01(+0.05%) |
Oct 03, 2012 | 18.40 | 19.47 | 18.38 | 19.43 | 12,597,517 | +1.13(+6.18%) |
Oct 02, 2012 | 18.31 | 18.43 | 18.16 | 18.30 | 8,067,942 | +0.01(+0.05%) |
Oct 01, 2012 | 18.38 | 18.54 | 18.11 | 18.29 | 8,955,217 | +0.07(+0.36%) |
Sep 28, 2012 | 18.41 | 18.45 | 18.14 | 18.22 | 6,946,867 | -0.28(-1.50%) |
Sep 27, 2012 | 18.35 | 18.76 | 18.24 | 18.50 | 8,359,319 | +0.04(+0.19%) |
Sep 26, 2012 | 19.24 | 19.42 | 18.06 | 18.47 | 13,497,120 | -0.74(-3.86%) |
Sep 25, 2012 | 19.32 | 19.77 | 19.17 | 19.21 | 9,962,659 | -0.27(-1.36%) |
Sep 24, 2012 | 19.85 | 19.92 | 19.22 | 19.47 | 7,515,333 | -0.29(-1.48%) |
Sep 21, 2012 | 19.84 | 20.14 | 19.66 | 19.77 | 8,606,299 | +0.16(+0.81%) |
Sep 20, 2012 | 19.53 | 19.71 | 19.32 | 19.61 | 6,670,993 | -0.03(-0.13%) |
Sep 19, 2012 | 18.88 | 19.76 | 18.83 | 19.63 | 9,229,892 | +0.77(+4.07%) |
Sep 18, 2012 | 19.12 | 19.43 | 18.81 | 18.86 | 5,923,712 | -0.20(-1.07%) |
Sep 17, 2012 | 19.43 | 19.43 | 19.03 | 19.07 | 7,578,687 | -0.36(-1.86%) |
Sep 14, 2012 | 18.95 | 19.86 | 18.95 | 19.43 | 14,502,052 | +0.62(+3.29%) |
Sep 13, 2012 | 18.21 | 18.84 | 17.84 | 18.81 | 11,371,673 | +0.64(+3.50%) |
Sep 12, 2012 | 18.01 | 18.29 | 17.98 | 18.18 | 8,683,238 | +0.23(+1.28%) |
Sep 11, 2012 | 17.46 | 17.95 | 17.46 | 17.95 | 8,779,907 | +0.49(+2.78%) |
Sep 10, 2012 | 17.65 | 17.77 | 17.43 | 17.46 | 5,816,919 | -0.24(-1.35%) |
Sep 07, 2012 | 17.72 | 17.80 | 17.33 | 17.70 | 8,817,946 | -0.01(-0.05%) |
Sep 06, 2012 | 17.27 | 17.71 | 17.26 | 17.71 | 8,714,910 | +0.53(+3.09%) |
Sep 05, 2012 | 17.14 | 17.31 | 16.95 | 17.18 | 7,212,234 | -0.04(-0.26%) |
Sep 04, 2012 | 16.79 | 17.30 | 16.71 | 17.22 | 7,711,406 | +0.44(+2.63%) |
Aug 31, 2012 | 16.66 | 16.97 | 16.44 | 16.78 | 5,627,551 | +0.19(+1.17%) |
Aug 30, 2012 | 16.46 | 16.73 | 16.31 | 16.59 | 3,471,688 | +0.02(+0.11%) |
Aug 29, 2012 | 16.50 | 16.66 | 16.41 | 16.57 | 2,849,630 | +0.01(+0.05%) |
Aug 27, 2012 | 16.82 | 16.86 | 16.47 | 16.56 | 3,825,379 | -0.24(-1.42%) |
Aug 24, 2012 | 16.59 | 16.89 | 16.52 | 16.80 | 4,768,136 | +0.20(+1.22%) |
Aug 23, 2012 | 16.74 | 16.93 | 16.58 | 16.59 | 8,117,773 | -0.19(-1.16%) |
Aug 22, 2012 | 16.12 | 16.98 | 16.12 | 16.79 | 11,576,740 | +0.66(+4.11%) |
Aug 21, 2012 | 16.31 | 16.55 | 16.03 | 16.13 | 5,226,422 | -0.14(-0.87%) |
Aug 20, 2012 | 16.76 | 16.79 | 16.14 | 16.27 | 6,085,895 | -0.50(-3.00%) |
Aug 17, 2012 | 16.94 | 16.97 | 16.52 | 16.77 | 6,191,481 | +0.05(+0.32%) |
Aug 16, 2012 | 16.05 | 16.76 | 15.92 | 16.72 | 9,227,300 | +0.72(+4.47%) |
Aug 15, 2012 | 16.24 | 16.30 | 15.82 | 16.00 | 5,855,126 | -0.19(-1.20%) |
Aug 14, 2012 | 16.21 | 16.32 | 15.98 | 16.20 | 4,878,880 | +0.08(+0.49%) |
Aug 13, 2012 | 15.93 | 16.17 | 15.82 | 16.12 | 5,895,762 | +0.13(+0.83%) |
Aug 10, 2012 | 16.21 | 16.28 | 15.86 | 15.98 | 4,948,407 | -0.35(-2.16%) |
Aug 09, 2012 | 15.92 | 16.46 | 15.91 | 16.34 | 7,763,503 | +0.44(+2.77%) |
Aug 08, 2012 | 15.55 | 15.93 | 15.33 | 15.90 | 6,564,524 | +0.28(+1.81%) |
Aug 07, 2012 | 15.51 | 15.67 | 15.14 | 15.62 | 7,022,192 | +0.20(+1.32%) |
Aug 06, 2012 | 15.41 | 15.63 | 15.18 | 15.41 | 5,949,455 | +0.11(+0.75%) |
Aug 03, 2012 | 15.74 | 15.85 | 15.20 | 15.30 | 8,639,953 | -0.18(-1.14%) |
Aug 02, 2012 | 15.18 | 15.63 | 14.93 | 15.47 | 9,542,327 | +0.25(+1.62%) |