Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.65 | 18.79 | 18.60 | 18.76 | 8,680,598 | +0.26(+1.40%) |
Oct 26, 2012 | 18.38 | 18.50 | 18.50 | 18.50 | 12,107,702 | -0.30(-1.58%) |
Oct 25, 2012 | 18.81 | 18.91 | 18.68 | 18.79 | 9,370,405 | +0.20(+1.10%) |
Oct 24, 2012 | 18.52 | 18.75 | 18.49 | 18.59 | 9,272,356 | +0.11(+0.61%) |
Oct 23, 2012 | 18.30 | 18.57 | 18.23 | 18.48 | 11,750,236 | -0.16(-0.85%) |
Oct 19, 2012 | 18.88 | 18.94 | 18.57 | 18.63 | 10,497,166 | -0.23(-1.20%) |
Oct 18, 2012 | 18.77 | 19.07 | 18.57 | 18.86 | 11,945,928 | +0.09(+0.48%) |
Oct 17, 2012 | 18.34 | 18.85 | 17.87 | 18.77 | 17,219,528 | +0.98(+5.52%) |
Oct 16, 2012 | 17.58 | 17.89 | 17.40 | 17.79 | 11,622,468 | +0.35(+2.04%) |
Oct 15, 2012 | 17.31 | 17.44 | 17.19 | 17.43 | 7,136,607 | +0.19(+1.09%) |
Oct 12, 2012 | 17.40 | 17.46 | 17.09 | 17.24 | 9,285,741 | -0.42(-2.35%) |
Oct 11, 2012 | 17.67 | 17.75 | 17.60 | 17.66 | 6,002,505 | +0.17(+0.99%) |
Oct 10, 2012 | 17.58 | 17.64 | 17.34 | 17.49 | 6,721,738 | -0.14(-0.81%) |
Oct 09, 2012 | 17.66 | 17.73 | 17.53 | 17.63 | 8,215,054 | -0.02(-0.13%) |
Oct 08, 2012 | 17.59 | 17.67 | 17.52 | 17.65 | 5,686,808 | -0.03(-0.17%) |
Oct 05, 2012 | 17.76 | 17.90 | 17.62 | 17.68 | 7,731,029 | +0.07(+0.39%) |
Oct 04, 2012 | 17.30 | 17.65 | 17.23 | 17.61 | 8,207,152 | +0.39(+2.28%) |
Oct 03, 2012 | 17.40 | 17.44 | 17.18 | 17.22 | 7,634,235 | -0.11(-0.65%) |
Oct 02, 2012 | 17.38 | 17.47 | 17.25 | 17.34 | 5,856,192 | +0.02(+0.13%) |
Oct 01, 2012 | 17.24 | 17.46 | 17.15 | 17.31 | 9,416,936 | +0.23(+1.37%) |
Sep 28, 2012 | 17.09 | 17.18 | 16.93 | 17.08 | 8,292,588 | -0.15(-0.88%) |
Sep 27, 2012 | 17.22 | 17.34 | 17.04 | 17.23 | 6,374,335 | +0.14(+0.80%) |
Sep 26, 2012 | 17.06 | 17.19 | 16.95 | 17.09 | 9,715,744 | +0.01(+0.04%) |
Sep 25, 2012 | 17.69 | 17.69 | 17.09 | 17.09 | 8,513,734 | -0.43(-2.46%) |
Sep 24, 2012 | 17.47 | 17.65 | 17.40 | 17.52 | 6,544,210 | -0.08(-0.43%) |
Sep 21, 2012 | 17.65 | 17.85 | 17.59 | 17.59 | 9,790,075 | +0.11(+0.65%) |
Sep 20, 2012 | 17.52 | 17.62 | 17.39 | 17.48 | 8,335,540 | -0.23(-1.32%) |
Sep 19, 2012 | 17.84 | 17.97 | 17.70 | 17.71 | 7,293,369 | -0.15(-0.85%) |
Sep 18, 2012 | 17.93 | 18.06 | 17.71 | 17.86 | 9,098,227 | -0.04(-0.21%) |
Sep 17, 2012 | 17.79 | 18.01 | 17.78 | 17.90 | 8,234,043 | +0.07(+0.38%) |
Sep 14, 2012 | 17.74 | 17.91 | 17.59 | 17.83 | 14,314,488 | +0.13(+0.72%) |
Sep 13, 2012 | 17.26 | 18.84 | 17.13 | 17.71 | 12,532,055 | +0.42(+2.45%) |
Sep 12, 2012 | 17.28 | 17.37 | 17.21 | 17.28 | 7,277,948 | +0.11(+0.66%) |
Sep 11, 2012 | 17.12 | 17.23 | 17.09 | 17.17 | 8,212,461 | +0.03(+0.18%) |
Sep 10, 2012 | 17.09 | 17.33 | 17.09 | 17.14 | 8,364,426 | -0.17(-0.96%) |
Sep 07, 2012 | 17.47 | 17.52 | 17.27 | 17.30 | 10,179,541 | -0.08(-0.48%) |
Sep 06, 2012 | 17.21 | 17.52 | 17.15 | 17.39 | 7,468,994 | +0.39(+2.26%) |
Sep 05, 2012 | 17.08 | 17.15 | 16.91 | 17.00 | 4,641,074 | -0.02(-0.13%) |
Sep 04, 2012 | 16.98 | 17.12 | 16.81 | 17.03 | 6,221,715 | +0.01(+0.04%) |
Aug 31, 2012 | 17.02 | 17.10 | 16.88 | 17.02 | 7,893,569 | +0.18(+1.08%) |
Aug 30, 2012 | 16.87 | 16.92 | 16.69 | 16.84 | 5,629,189 | -0.20(-1.15%) |
Aug 29, 2012 | 16.93 | 17.09 | 16.90 | 17.03 | 6,246,122 | +0.21(+1.26%) |
Aug 27, 2012 | 16.98 | 16.99 | 16.81 | 16.82 | 3,923,721 | -0.11(-0.67%) |
Aug 24, 2012 | 16.89 | 16.99 | 16.72 | 16.93 | 6,598,725 | -0.01(-0.04%) |
Aug 23, 2012 | 17.13 | 17.18 | 16.93 | 16.94 | 7,411,994 | -0.22(-1.28%) |
Aug 22, 2012 | 17.14 | 17.30 | 17.06 | 17.16 | 6,679,138 | -0.05(-0.31%) |
Aug 21, 2012 | 17.21 | 17.44 | 17.10 | 17.21 | 6,880,088 | +0.00(+0.00%) |
Aug 20, 2012 | 17.09 | 17.26 | 16.97 | 17.21 | 7,740,369 | +0.05(+0.31%) |
Aug 17, 2012 | 17.09 | 17.21 | 17.01 | 17.16 | 7,784,524 | +0.17(+0.98%) |
Aug 16, 2012 | 16.79 | 17.07 | 16.61 | 17.00 | 11,044,390 | +0.30(+1.81%) |
Aug 15, 2012 | 16.79 | 16.88 | 16.66 | 16.69 | 5,818,999 | -0.03(-0.18%) |
Aug 14, 2012 | 16.84 | 17.05 | 16.66 | 16.72 | 5,515,191 | -0.07(-0.40%) |
Aug 13, 2012 | 16.72 | 16.82 | 16.66 | 16.79 | 3,664,007 | -0.01(-0.04%) |
Aug 10, 2012 | 16.78 | 16.92 | 16.65 | 16.80 | 4,990,681 | -0.03(-0.18%) |
Aug 09, 2012 | 16.99 | 17.10 | 16.79 | 16.83 | 7,232,679 | -0.21(-1.24%) |
Aug 08, 2012 | 16.74 | 17.06 | 16.69 | 17.04 | 10,065,590 | +0.20(+1.21%) |
Aug 07, 2012 | 16.47 | 16.95 | 16.42 | 16.84 | 9,600,454 | +0.44(+2.67%) |
Aug 06, 2012 | 16.50 | 16.63 | 16.38 | 16.40 | 6,735,532 | -0.02(-0.14%) |
Aug 03, 2012 | 15.88 | 16.49 | 15.88 | 16.42 | 9,944,640 | +0.82(+5.22%) |
Aug 02, 2012 | 15.77 | 15.91 | 15.41 | 15.61 | 10,592,702 | -0.36(-2.27%) |