Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.79 | 18.80 | 18.53 | 18.74 | 5,755,922 | +0.01(+0.07%) |
Oct 26, 2012 | 18.58 | 18.73 | 18.73 | 18.73 | 10,729,548 | +0.24(+1.31%) |
Oct 25, 2012 | 18.22 | 18.60 | 17.73 | 18.48 | 24,261,382 | +1.39(+8.11%) |
Oct 24, 2012 | 17.53 | 17.56 | 17.09 | 17.10 | 8,084,614 | -0.41(-2.32%) |
Oct 23, 2012 | 17.48 | 17.52 | 17.29 | 17.50 | 5,960,743 | +0.04(+0.25%) |
Oct 19, 2012 | 17.67 | 17.67 | 17.37 | 17.46 | 10,168,107 | -0.19(-1.05%) |
Oct 18, 2012 | 17.65 | 17.71 | 17.56 | 17.65 | 6,277,119 | -0.03(-0.17%) |
Oct 17, 2012 | 17.65 | 17.70 | 17.55 | 17.68 | 4,635,112 | +0.03(+0.17%) |
Oct 16, 2012 | 17.52 | 17.69 | 17.52 | 17.65 | 2,965,494 | +0.24(+1.39%) |
Oct 15, 2012 | 17.47 | 17.50 | 17.30 | 17.40 | 4,152,097 | +0.06(+0.32%) |
Oct 12, 2012 | 17.35 | 17.52 | 17.28 | 17.35 | 4,791,690 | +0.11(+0.63%) |
Oct 11, 2012 | 17.46 | 17.46 | 17.21 | 17.24 | 6,667,942 | -0.03(-0.20%) |
Oct 10, 2012 | 17.28 | 17.42 | 17.07 | 17.27 | 11,665,605 | -0.39(-2.23%) |
Oct 09, 2012 | 17.98 | 17.99 | 17.66 | 17.67 | 5,206,346 | -0.23(-1.28%) |
Oct 08, 2012 | 17.77 | 18.00 | 17.75 | 17.90 | 2,910,978 | +0.01(+0.07%) |
Oct 05, 2012 | 18.15 | 18.18 | 17.79 | 17.88 | 4,609,731 | -0.10(-0.56%) |
Oct 04, 2012 | 17.74 | 18.01 | 17.46 | 17.98 | 7,381,953 | +0.27(+1.52%) |
Oct 03, 2012 | 17.61 | 17.76 | 17.53 | 17.71 | 4,963,278 | +0.08(+0.47%) |
Oct 02, 2012 | 17.61 | 17.71 | 17.46 | 17.63 | 4,784,909 | +0.09(+0.52%) |
Oct 01, 2012 | 17.37 | 17.64 | 17.30 | 17.54 | 4,821,913 | +0.25(+1.45%) |
Sep 28, 2012 | 17.26 | 17.37 | 17.11 | 17.29 | 4,360,141 | -0.06(-0.32%) |
Sep 27, 2012 | 17.27 | 17.48 | 17.18 | 17.35 | 3,251,077 | +0.11(+0.61%) |
Sep 26, 2012 | 17.21 | 17.41 | 17.04 | 17.24 | 5,924,741 | -0.28(-1.59%) |
Sep 25, 2012 | 17.97 | 17.97 | 17.49 | 17.52 | 5,987,601 | -0.38(-2.10%) |
Sep 24, 2012 | 17.88 | 17.97 | 17.77 | 17.90 | 3,465,592 | -0.03(-0.14%) |
Sep 21, 2012 | 18.15 | 18.23 | 17.91 | 17.92 | 7,188,589 | -0.21(-1.13%) |
Sep 20, 2012 | 18.11 | 18.18 | 17.90 | 18.13 | 4,764,048 | -0.14(-0.77%) |
Sep 19, 2012 | 18.23 | 18.36 | 18.12 | 18.27 | 5,649,135 | +0.06(+0.36%) |
Sep 18, 2012 | 18.35 | 18.41 | 18.13 | 18.20 | 4,388,725 | -0.19(-1.06%) |
Sep 17, 2012 | 18.56 | 18.58 | 18.32 | 18.40 | 3,911,059 | -0.20(-1.09%) |
Sep 14, 2012 | 18.09 | 18.74 | 18.02 | 18.60 | 8,259,845 | +0.53(+2.94%) |
Sep 13, 2012 | 17.90 | 18.33 | 17.55 | 18.07 | 5,887,961 | +0.16(+0.92%) |
Sep 12, 2012 | 17.55 | 18.08 | 17.53 | 17.90 | 8,574,561 | -0.12(-0.65%) |
Sep 11, 2012 | 17.89 | 18.10 | 17.89 | 18.02 | 3,629,495 | +0.08(+0.43%) |
Sep 10, 2012 | 18.01 | 18.10 | 17.79 | 17.94 | 2,809,811 | -0.08(-0.43%) |
Sep 07, 2012 | 17.87 | 18.14 | 17.81 | 18.02 | 4,011,309 | +0.30(+1.71%) |
Sep 06, 2012 | 17.12 | 17.72 | 17.11 | 17.72 | 5,542,215 | +0.77(+4.56%) |
Sep 05, 2012 | 16.98 | 17.22 | 16.83 | 16.95 | 5,024,411 | +0.03(+0.18%) |
Sep 04, 2012 | 17.19 | 17.26 | 16.75 | 16.92 | 4,223,634 | -0.33(-1.90%) |
Aug 31, 2012 | 17.14 | 17.39 | 17.02 | 17.24 | 3,424,901 | +0.23(+1.35%) |
Aug 30, 2012 | 17.04 | 17.11 | 16.95 | 17.01 | 2,377,891 | -0.13(-0.78%) |
Aug 29, 2012 | 17.10 | 17.21 | 16.99 | 17.15 | 1,952,373 | -0.06(-0.38%) |
Aug 27, 2012 | 17.42 | 17.47 | 17.17 | 17.21 | 2,261,500 | -0.19(-1.07%) |
Aug 24, 2012 | 17.28 | 17.64 | 17.23 | 17.40 | 4,130,980 | +0.10(+0.60%) |
Aug 23, 2012 | 17.46 | 17.66 | 17.27 | 17.30 | 4,993,765 | -0.21(-1.21%) |
Aug 22, 2012 | 17.77 | 17.80 | 17.42 | 17.51 | 3,536,138 | -0.28(-1.58%) |
Aug 21, 2012 | 17.80 | 18.06 | 17.70 | 17.79 | 2,804,583 | -0.03(-0.17%) |
Aug 20, 2012 | 17.97 | 18.00 | 17.76 | 17.82 | 4,743,211 | -0.28(-1.53%) |
Aug 17, 2012 | 18.10 | 18.12 | 17.88 | 18.09 | 3,648,791 | +0.07(+0.38%) |
Aug 16, 2012 | 17.82 | 18.12 | 17.81 | 18.03 | 3,866,521 | +0.27(+1.53%) |
Aug 15, 2012 | 17.57 | 17.83 | 17.55 | 17.75 | 3,351,832 | +0.08(+0.46%) |
Aug 14, 2012 | 17.80 | 17.86 | 17.60 | 17.67 | 2,769,362 | -0.06(-0.32%) |
Aug 13, 2012 | 17.69 | 17.76 | 17.47 | 17.73 | 3,629,854 | -0.05(-0.27%) |
Aug 10, 2012 | 17.47 | 17.77 | 17.35 | 17.77 | 3,434,755 | +0.23(+1.30%) |
Aug 09, 2012 | 17.36 | 17.65 | 17.36 | 17.55 | 4,438,884 | +0.12(+0.67%) |
Aug 08, 2012 | 17.41 | 17.49 | 17.22 | 17.43 | 3,657,891 | +0.00(+0.00%) |
Aug 07, 2012 | 17.34 | 17.59 | 17.28 | 17.43 | 3,664,767 | +0.21(+1.25%) |
Aug 06, 2012 | 17.18 | 17.40 | 17.16 | 17.22 | 2,841,132 | +0.14(+0.81%) |
Aug 03, 2012 | 16.93 | 17.26 | 16.87 | 17.08 | 4,947,552 | +0.49(+2.98%) |
Aug 02, 2012 | 17.04 | 17.12 | 16.20 | 16.58 | 10,056,199 | -0.57(-3.31%) |