Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.94 | 16.11 | 15.92 | 15.94 | 19,536,138 | +0.02(+0.13%) |
Oct 26, 2012 | 16.12 | 15.92 | 15.92 | 15.92 | 22,601,094 | -0.17(-1.06%) |
Oct 25, 2012 | 16.24 | 16.29 | 16.05 | 16.09 | 18,875,180 | -0.02(-0.09%) |
Oct 24, 2012 | 16.21 | 16.27 | 15.96 | 16.11 | 23,626,958 | -0.11(-0.68%) |
Oct 23, 2012 | 16.40 | 16.44 | 16.08 | 16.22 | 21,431,458 | -0.14(-0.86%) |
Oct 19, 2012 | 16.60 | 16.62 | 16.34 | 16.36 | 20,482,650 | -0.23(-1.39%) |
Oct 18, 2012 | 16.71 | 16.75 | 16.57 | 16.59 | 14,874,540 | -0.21(-1.22%) |
Oct 17, 2012 | 16.75 | 16.84 | 16.68 | 16.79 | 15,116,675 | +0.12(+0.72%) |
Oct 16, 2012 | 16.68 | 16.72 | 16.56 | 16.67 | 13,472,223 | +0.05(+0.27%) |
Oct 15, 2012 | 16.60 | 16.64 | 16.46 | 16.63 | 14,174,375 | +0.03(+0.15%) |
Oct 12, 2012 | 16.41 | 16.65 | 16.40 | 16.60 | 25,120,146 | +0.21(+1.25%) |
Oct 11, 2012 | 16.78 | 16.79 | 16.29 | 16.40 | 54,992,800 | -0.32(-1.89%) |
Oct 10, 2012 | 16.85 | 16.92 | 16.68 | 16.71 | 18,848,956 | -0.09(-0.54%) |
Oct 09, 2012 | 17.00 | 17.05 | 16.73 | 16.80 | 28,532,970 | -0.23(-1.35%) |
Oct 08, 2012 | 17.02 | 17.05 | 16.95 | 17.03 | 10,704,432 | -0.01(-0.06%) |
Oct 05, 2012 | 17.10 | 17.14 | 16.99 | 17.04 | 19,214,700 | +0.00(+0.00%) |
Oct 04, 2012 | 17.08 | 17.17 | 17.01 | 17.04 | 23,601,876 | -0.02(-0.15%) |
Oct 03, 2012 | 16.96 | 17.11 | 16.91 | 17.07 | 18,277,972 | +0.16(+0.95%) |
Oct 02, 2012 | 16.93 | 17.03 | 16.80 | 16.91 | 16,113,650 | +0.05(+0.27%) |
Oct 01, 2012 | 16.73 | 17.00 | 16.73 | 16.86 | 19,624,632 | +0.13(+0.75%) |
Sep 28, 2012 | 16.94 | 16.98 | 16.66 | 16.74 | 40,102,740 | -0.26(-1.50%) |
Sep 27, 2012 | 17.16 | 17.16 | 16.90 | 16.99 | 21,531,442 | -0.14(-0.79%) |
Sep 26, 2012 | 17.06 | 17.18 | 17.05 | 17.13 | 16,041,956 | +0.08(+0.47%) |
Sep 25, 2012 | 17.20 | 17.31 | 17.05 | 17.05 | 20,102,036 | -0.10(-0.58%) |
Sep 24, 2012 | 17.06 | 17.20 | 17.04 | 17.15 | 18,869,248 | +0.08(+0.44%) |
Sep 21, 2012 | 16.98 | 17.12 | 16.87 | 17.07 | 35,970,040 | +0.23(+1.34%) |
Sep 20, 2012 | 16.62 | 16.87 | 16.60 | 16.85 | 18,114,926 | +0.23(+1.39%) |
Sep 19, 2012 | 16.70 | 16.71 | 16.59 | 16.62 | 19,237,036 | -0.07(-0.42%) |
Sep 18, 2012 | 16.64 | 16.75 | 16.60 | 16.69 | 15,117,212 | +0.04(+0.24%) |
Sep 17, 2012 | 16.45 | 16.68 | 16.45 | 16.65 | 32,061,694 | +0.14(+0.82%) |
Sep 14, 2012 | 16.98 | 16.98 | 16.40 | 16.51 | 42,691,172 | -0.44(-2.57%) |
Sep 13, 2012 | 16.69 | 16.96 | 16.69 | 16.95 | 21,346,268 | +0.26(+1.53%) |
Sep 12, 2012 | 17.11 | 17.11 | 16.68 | 16.69 | 24,958,324 | -0.33(-1.91%) |
Sep 11, 2012 | 17.05 | 17.12 | 17.00 | 17.02 | 20,611,778 | -0.03(-0.17%) |
Sep 10, 2012 | 16.95 | 17.09 | 16.94 | 17.05 | 20,173,176 | +0.09(+0.53%) |
Sep 07, 2012 | 17.12 | 17.14 | 16.92 | 16.96 | 21,475,864 | -0.16(-0.93%) |
Sep 06, 2012 | 17.03 | 17.15 | 16.98 | 17.12 | 18,783,934 | +0.17(+0.99%) |
Sep 05, 2012 | 17.00 | 17.09 | 16.93 | 16.95 | 19,116,410 | -0.07(-0.44%) |
Sep 04, 2012 | 16.84 | 17.06 | 16.83 | 17.02 | 70,153,024 | +0.22(+1.30%) |
Aug 31, 2012 | 17.08 | 17.11 | 16.79 | 16.81 | 79,033,200 | -0.24(-1.39%) |
Aug 30, 2012 | 17.09 | 17.13 | 16.99 | 17.04 | 59,174,512 | -0.07(-0.43%) |
Aug 29, 2012 | 17.08 | 17.20 | 17.09 | 17.12 | 15,257,533 | +0.16(+0.96%) |
Aug 27, 2012 | 16.94 | 17.01 | 16.88 | 16.95 | 17,970,236 | +0.09(+0.53%) |
Aug 24, 2012 | 16.52 | 16.90 | 16.34 | 16.87 | 28,648,288 | +0.31(+1.88%) |
Aug 23, 2012 | 16.79 | 16.85 | 16.55 | 16.55 | 27,077,256 | -0.23(-1.39%) |
Aug 22, 2012 | 16.92 | 17.02 | 16.73 | 16.79 | 31,143,146 | -0.25(-1.45%) |
Aug 21, 2012 | 17.41 | 17.44 | 16.98 | 17.03 | 25,701,624 | -0.38(-2.16%) |
Aug 20, 2012 | 17.51 | 17.54 | 17.39 | 17.41 | 21,988,692 | -0.11(-0.65%) |
Aug 17, 2012 | 17.50 | 17.54 | 17.41 | 17.52 | 14,822,327 | +0.01(+0.03%) |
Aug 16, 2012 | 17.36 | 17.52 | 17.32 | 17.52 | 13,300,301 | +0.13(+0.77%) |
Aug 15, 2012 | 17.49 | 17.53 | 17.33 | 17.39 | 14,699,109 | -0.15(-0.87%) |
Aug 14, 2012 | 17.45 | 17.55 | 17.43 | 17.54 | 11,042,632 | +0.11(+0.65%) |
Aug 13, 2012 | 17.31 | 17.44 | 17.27 | 17.42 | 14,025,825 | +0.12(+0.71%) |
Aug 10, 2012 | 17.16 | 17.35 | 17.16 | 17.30 | 17,684,770 | +0.12(+0.69%) |
Aug 09, 2012 | 17.29 | 17.30 | 17.17 | 17.18 | 20,387,522 | -0.14(-0.83%) |
Aug 08, 2012 | 17.23 | 17.37 | 17.13 | 17.33 | 17,172,050 | +0.03(+0.17%) |
Aug 07, 2012 | 17.72 | 17.76 | 17.26 | 17.30 | 27,243,882 | -0.42(-2.35%) |
Aug 06, 2012 | 17.78 | 17.86 | 17.71 | 17.71 | 11,530,778 | -0.06(-0.36%) |
Aug 03, 2012 | 17.75 | 17.81 | 17.70 | 17.78 | 15,914,642 | +0.18(+1.01%) |
Aug 02, 2012 | 17.76 | 17.82 | 17.52 | 17.60 | 17,096,018 | -0.23(-1.30%) |