Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.89 | 20.07 | 19.79 | 19.93 | 6,380,386 | +0.08(+0.40%) |
Oct 26, 2012 | 19.97 | 19.85 | 19.85 | 19.85 | 5,416,600 | -0.18(-0.90%) |
Oct 25, 2012 | 19.97 | 20.09 | 19.78 | 20.03 | 6,680,014 | +0.24(+1.19%) |
Oct 24, 2012 | 19.85 | 20.13 | 19.44 | 19.79 | 9,898,136 | -0.09(-0.44%) |
Oct 23, 2012 | 19.78 | 19.92 | 19.70 | 19.88 | 7,031,894 | -0.01(-0.06%) |
Oct 19, 2012 | 19.98 | 20.09 | 19.76 | 19.89 | 8,383,324 | -0.17(-0.84%) |
Oct 18, 2012 | 20.04 | 20.20 | 19.91 | 20.06 | 7,015,813 | -0.07(-0.34%) |
Oct 17, 2012 | 19.90 | 20.16 | 19.79 | 20.13 | 7,381,931 | +0.35(+1.76%) |
Oct 16, 2012 | 19.61 | 19.89 | 19.59 | 19.78 | 6,553,134 | +0.25(+1.29%) |
Oct 15, 2012 | 19.35 | 19.55 | 19.18 | 19.53 | 5,203,124 | +0.26(+1.33%) |
Oct 12, 2012 | 19.31 | 19.36 | 19.02 | 19.27 | 5,231,547 | -0.06(-0.31%) |
Oct 11, 2012 | 19.22 | 19.44 | 19.21 | 19.33 | 4,773,891 | +0.27(+1.43%) |
Oct 10, 2012 | 19.22 | 19.28 | 18.98 | 19.06 | 6,653,347 | -0.18(-0.94%) |
Oct 09, 2012 | 19.44 | 19.54 | 19.21 | 19.24 | 3,768,943 | -0.24(-1.25%) |
Oct 08, 2012 | 19.32 | 19.53 | 19.29 | 19.48 | 2,240,445 | +0.02(+0.12%) |
Oct 05, 2012 | 19.53 | 19.67 | 19.34 | 19.46 | 5,960,679 | +0.07(+0.37%) |
Oct 04, 2012 | 19.15 | 19.41 | 19.09 | 19.39 | 4,894,185 | +0.36(+1.89%) |
Oct 03, 2012 | 19.13 | 19.16 | 18.91 | 19.02 | 4,656,685 | -0.01(-0.06%) |
Oct 02, 2012 | 19.16 | 19.25 | 18.91 | 19.04 | 4,836,863 | -0.02(-0.08%) |
Oct 01, 2012 | 19.29 | 19.40 | 18.99 | 19.05 | 4,504,682 | -0.11(-0.58%) |
Sep 28, 2012 | 19.04 | 19.25 | 18.89 | 19.16 | 6,807,556 | +0.06(+0.34%) |
Sep 27, 2012 | 18.83 | 19.13 | 18.80 | 19.10 | 5,906,593 | +0.43(+2.29%) |
Sep 26, 2012 | 19.00 | 19.00 | 18.55 | 18.67 | 8,223,212 | -0.36(-1.91%) |
Sep 25, 2012 | 19.41 | 19.54 | 19.03 | 19.04 | 6,243,376 | -0.30(-1.55%) |
Sep 24, 2012 | 19.23 | 19.47 | 19.21 | 19.34 | 4,917,307 | +0.05(+0.27%) |
Sep 21, 2012 | 19.58 | 19.58 | 19.28 | 19.29 | 7,429,696 | -0.19(-0.97%) |
Sep 20, 2012 | 19.39 | 19.51 | 19.22 | 19.47 | 5,140,156 | +0.02(+0.10%) |
Sep 19, 2012 | 19.49 | 19.59 | 19.38 | 19.45 | 5,194,960 | -0.04(-0.18%) |
Sep 18, 2012 | 19.58 | 19.62 | 19.39 | 19.49 | 6,928,079 | -0.23(-1.18%) |
Sep 17, 2012 | 19.81 | 19.90 | 19.62 | 19.72 | 5,955,532 | -0.16(-0.79%) |
Sep 14, 2012 | 19.83 | 20.11 | 19.78 | 19.88 | 6,632,833 | +0.13(+0.65%) |
Sep 13, 2012 | 19.43 | 19.82 | 19.18 | 19.75 | 7,370,454 | +0.32(+1.65%) |
Sep 12, 2012 | 19.40 | 19.58 | 19.32 | 19.43 | 5,571,254 | -0.03(-0.16%) |
Sep 11, 2012 | 19.22 | 19.51 | 19.22 | 19.46 | 6,605,099 | +0.25(+1.29%) |
Sep 10, 2012 | 19.38 | 19.45 | 19.21 | 19.21 | 5,630,414 | -0.12(-0.60%) |
Sep 07, 2012 | 19.06 | 19.43 | 19.04 | 19.33 | 9,225,167 | +0.35(+1.86%) |
Sep 06, 2012 | 18.55 | 18.99 | 18.52 | 18.98 | 8,258,798 | +0.61(+3.33%) |
Sep 05, 2012 | 18.58 | 18.66 | 18.33 | 18.36 | 7,017,157 | -0.25(-1.33%) |
Sep 04, 2012 | 18.52 | 18.66 | 18.38 | 18.61 | 4,684,036 | +0.13(+0.69%) |
Aug 31, 2012 | 18.55 | 18.64 | 18.41 | 18.48 | 6,431,459 | +0.06(+0.35%) |
Aug 30, 2012 | 18.43 | 18.51 | 18.32 | 18.42 | 3,473,892 | -0.12(-0.67%) |
Aug 29, 2012 | 18.53 | 18.60 | 18.44 | 18.54 | 3,526,081 | +0.07(+0.39%) |
Aug 27, 2012 | 18.55 | 18.62 | 18.42 | 18.47 | 3,872,505 | -0.01(-0.06%) |
Aug 24, 2012 | 18.24 | 18.53 | 18.22 | 18.48 | 5,574,359 | +0.19(+1.03%) |
Aug 23, 2012 | 18.41 | 18.43 | 18.20 | 18.30 | 3,799,839 | -0.15(-0.82%) |
Aug 22, 2012 | 18.57 | 18.61 | 18.32 | 18.45 | 4,261,051 | -0.17(-0.90%) |
Aug 21, 2012 | 18.56 | 18.77 | 18.45 | 18.62 | 9,187,685 | +0.16(+0.89%) |
Aug 20, 2012 | 18.39 | 18.52 | 18.31 | 18.45 | 5,244,189 | -0.01(-0.04%) |
Aug 17, 2012 | 18.40 | 18.48 | 18.22 | 18.46 | 4,984,969 | +0.09(+0.48%) |
Aug 16, 2012 | 18.29 | 18.44 | 18.16 | 18.37 | 5,042,100 | +0.10(+0.57%) |
Aug 15, 2012 | 18.10 | 18.37 | 18.06 | 18.27 | 4,513,684 | +0.16(+0.91%) |
Aug 14, 2012 | 18.37 | 18.43 | 18.05 | 18.10 | 4,900,930 | -0.13(-0.72%) |
Aug 13, 2012 | 18.26 | 18.32 | 18.10 | 18.24 | 4,939,477 | -0.05(-0.30%) |
Aug 10, 2012 | 18.17 | 18.33 | 18.07 | 18.29 | 5,008,688 | +0.06(+0.35%) |
Aug 09, 2012 | 18.03 | 18.31 | 17.96 | 18.23 | 6,429,280 | -0.03(-0.17%) |
Aug 08, 2012 | 18.03 | 18.31 | 18.03 | 18.26 | 4,705,443 | +0.09(+0.50%) |
Aug 07, 2012 | 18.03 | 18.32 | 17.97 | 18.17 | 8,404,431 | +0.24(+1.36%) |
Aug 06, 2012 | 17.83 | 18.04 | 17.78 | 17.92 | 5,512,372 | +0.14(+0.81%) |
Aug 03, 2012 | 17.58 | 17.93 | 17.47 | 17.78 | 9,443,662 | +0.57(+3.34%) |
Aug 02, 2012 | 17.35 | 17.37 | 16.91 | 17.21 | 14,191,737 | -0.26(-1.51%) |