Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.11 | 20.91 | 19.93 | 20.12 | 2,396,843 | +0.28(+1.41%) |
Oct 26, 2012 | 19.94 | 19.84 | 19.84 | 19.84 | 2,463,302 | -0.20(-0.98%) |
Oct 25, 2012 | 20.67 | 20.71 | 19.77 | 20.04 | 7,548,995 | -0.36(-1.78%) |
Oct 24, 2012 | 20.36 | 20.53 | 20.19 | 20.40 | 2,273,046 | +0.21(+1.02%) |
Oct 23, 2012 | 20.12 | 20.27 | 19.86 | 20.19 | 2,993,230 | -0.26(-1.29%) |
Oct 19, 2012 | 20.47 | 20.69 | 20.27 | 20.46 | 4,371,601 | -0.01(-0.05%) |
Oct 18, 2012 | 20.22 | 20.61 | 20.19 | 20.47 | 3,514,514 | +0.25(+1.21%) |
Oct 17, 2012 | 20.10 | 20.53 | 20.00 | 20.22 | 4,654,372 | +0.58(+2.94%) |
Oct 16, 2012 | 19.75 | 19.79 | 19.43 | 19.64 | 2,374,895 | +0.06(+0.30%) |
Oct 15, 2012 | 19.07 | 19.60 | 18.94 | 19.59 | 1,824,019 | +0.62(+3.26%) |
Oct 12, 2012 | 19.12 | 19.12 | 18.77 | 18.97 | 1,180,860 | -0.08(-0.41%) |
Oct 11, 2012 | 19.51 | 19.51 | 18.97 | 19.05 | 2,095,621 | -0.29(-1.52%) |
Oct 10, 2012 | 19.26 | 19.59 | 19.21 | 19.34 | 1,566,164 | +0.06(+0.30%) |
Oct 09, 2012 | 19.68 | 19.68 | 19.25 | 19.28 | 2,194,410 | -0.47(-2.38%) |
Oct 08, 2012 | 20.00 | 20.04 | 19.75 | 19.75 | 759,947 | -0.34(-1.71%) |
Oct 05, 2012 | 20.20 | 20.34 | 20.01 | 20.10 | 2,704,963 | +0.15(+0.74%) |
Oct 04, 2012 | 19.97 | 20.04 | 19.66 | 19.95 | 1,790,809 | +0.13(+0.64%) |
Oct 03, 2012 | 19.18 | 19.87 | 19.14 | 19.82 | 2,497,307 | +0.77(+4.07%) |
Oct 02, 2012 | 18.94 | 19.09 | 18.80 | 19.05 | 1,436,517 | +0.15(+0.78%) |
Oct 01, 2012 | 19.03 | 19.13 | 18.82 | 18.90 | 1,416,464 | -0.07(-0.36%) |
Sep 28, 2012 | 19.13 | 19.13 | 18.93 | 18.97 | 1,141,437 | -0.24(-1.23%) |
Sep 27, 2012 | 18.89 | 19.32 | 18.83 | 19.20 | 2,304,030 | +0.31(+1.66%) |
Sep 26, 2012 | 19.60 | 19.66 | 18.70 | 18.89 | 4,423,094 | -0.68(-3.46%) |
Sep 25, 2012 | 19.91 | 20.18 | 19.56 | 19.57 | 3,038,454 | -0.32(-1.61%) |
Sep 24, 2012 | 20.37 | 20.37 | 19.74 | 19.89 | 3,934,501 | -0.26(-1.31%) |
Sep 21, 2012 | 20.00 | 20.35 | 19.78 | 20.15 | 3,597,623 | +0.37(+1.88%) |
Sep 20, 2012 | 19.60 | 19.79 | 19.42 | 19.78 | 2,305,204 | +0.11(+0.55%) |
Sep 19, 2012 | 19.30 | 19.80 | 19.20 | 19.67 | 2,926,116 | +0.50(+2.61%) |
Sep 18, 2012 | 19.34 | 19.60 | 19.08 | 19.17 | 1,970,016 | -0.24(-1.21%) |
Sep 17, 2012 | 19.67 | 19.90 | 19.34 | 19.41 | 2,519,083 | -0.37(-1.88%) |
Sep 14, 2012 | 19.53 | 19.93 | 19.51 | 19.78 | 4,131,063 | +0.49(+2.54%) |
Sep 13, 2012 | 18.93 | 19.50 | 18.58 | 19.29 | 5,080,617 | +0.38(+2.02%) |
Sep 12, 2012 | 18.56 | 18.91 | 18.46 | 18.91 | 3,746,936 | +0.47(+2.55%) |
Sep 11, 2012 | 18.31 | 18.50 | 18.31 | 18.44 | 2,262,984 | +0.15(+0.80%) |
Sep 10, 2012 | 18.42 | 18.53 | 18.27 | 18.29 | 2,467,345 | -0.15(-0.80%) |
Sep 07, 2012 | 18.47 | 18.52 | 18.18 | 18.44 | 1,938,344 | +0.07(+0.37%) |
Sep 06, 2012 | 18.03 | 18.37 | 18.00 | 18.37 | 2,842,472 | +0.45(+2.51%) |
Sep 05, 2012 | 17.94 | 18.03 | 17.81 | 17.92 | 2,391,040 | -0.09(-0.49%) |
Sep 04, 2012 | 17.85 | 18.12 | 17.63 | 18.01 | 1,979,462 | +0.21(+1.16%) |
Aug 31, 2012 | 17.68 | 17.93 | 17.54 | 17.80 | 3,378,631 | +0.24(+1.39%) |
Aug 30, 2012 | 17.47 | 17.64 | 17.31 | 17.56 | 2,391,409 | -0.04(-0.22%) |
Aug 29, 2012 | 17.52 | 17.68 | 17.46 | 17.59 | 2,290,964 | +0.11(+0.62%) |
Aug 27, 2012 | 17.72 | 17.80 | 17.46 | 17.49 | 2,154,796 | -0.19(-1.05%) |
Aug 24, 2012 | 17.42 | 17.76 | 17.41 | 17.67 | 2,356,708 | +0.24(+1.35%) |
Aug 23, 2012 | 17.54 | 17.68 | 17.40 | 17.44 | 2,117,817 | -0.09(-0.50%) |
Aug 22, 2012 | 17.41 | 17.66 | 17.33 | 17.53 | 5,372,710 | +0.39(+2.29%) |
Aug 21, 2012 | 17.38 | 17.49 | 17.06 | 17.13 | 2,847,284 | -0.17(-0.96%) |
Aug 20, 2012 | 17.63 | 17.68 | 17.18 | 17.30 | 2,099,806 | -0.35(-2.00%) |
Aug 17, 2012 | 17.61 | 17.71 | 17.39 | 17.65 | 1,727,505 | +0.11(+0.61%) |
Aug 16, 2012 | 16.94 | 17.59 | 16.81 | 17.55 | 2,520,533 | +0.65(+3.83%) |
Aug 15, 2012 | 16.87 | 17.03 | 16.74 | 16.90 | 2,424,643 | -0.02(-0.12%) |
Aug 14, 2012 | 16.95 | 17.09 | 16.85 | 16.92 | 1,347,202 | +0.10(+0.58%) |
Aug 13, 2012 | 16.86 | 16.92 | 16.60 | 16.82 | 1,373,710 | +0.04(+0.23%) |
Aug 10, 2012 | 16.97 | 16.97 | 16.64 | 16.78 | 1,316,932 | -0.21(-1.21%) |
Aug 09, 2012 | 16.70 | 17.11 | 16.70 | 16.99 | 2,686,808 | +0.30(+1.82%) |
Aug 08, 2012 | 16.42 | 16.70 | 16.25 | 16.68 | 2,711,629 | +0.23(+1.37%) |
Aug 07, 2012 | 16.34 | 16.52 | 16.09 | 16.46 | 4,744,848 | +0.27(+1.70%) |
Aug 06, 2012 | 16.17 | 16.33 | 16.06 | 16.18 | 2,024,096 | +0.10(+0.61%) |
Aug 03, 2012 | 16.08 | 16.33 | 16.01 | 16.09 | 2,243,351 | +0.14(+0.86%) |
Aug 02, 2012 | 15.65 | 16.01 | 15.48 | 15.95 | 3,434,122 | +0.25(+1.62%) |