Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.84 | 20.28 | 19.68 | 20.24 | 2,546,528 | +0.46(+2.31%) |
Oct 26, 2012 | 19.59 | 19.78 | 19.78 | 19.78 | 2,690,944 | +0.13(+0.69%) |
Oct 25, 2012 | 19.72 | 19.74 | 18.76 | 19.65 | 7,218,044 | -0.86(-4.20%) |
Oct 24, 2012 | 20.94 | 21.23 | 20.39 | 20.51 | 2,720,109 | -0.29(-1.38%) |
Oct 23, 2012 | 20.74 | 21.00 | 20.36 | 20.79 | 1,539,297 | -0.39(-1.82%) |
Oct 19, 2012 | 21.54 | 21.65 | 20.91 | 21.18 | 2,291,426 | -0.61(-2.80%) |
Oct 18, 2012 | 21.81 | 22.23 | 21.67 | 21.79 | 1,376,505 | -0.14(-0.65%) |
Oct 17, 2012 | 21.01 | 22.09 | 20.97 | 21.93 | 2,576,387 | +1.04(+4.98%) |
Oct 16, 2012 | 20.62 | 20.99 | 20.49 | 20.89 | 1,553,797 | +0.55(+2.69%) |
Oct 15, 2012 | 20.39 | 20.41 | 19.98 | 20.35 | 1,612,310 | +0.22(+1.07%) |
Oct 12, 2012 | 20.26 | 20.50 | 19.73 | 20.13 | 1,841,820 | -0.15(-0.75%) |
Oct 11, 2012 | 20.46 | 20.71 | 20.19 | 20.28 | 2,192,630 | +0.23(+1.16%) |
Oct 10, 2012 | 20.34 | 20.53 | 19.88 | 20.05 | 2,291,977 | -0.46(-2.23%) |
Oct 09, 2012 | 20.83 | 21.18 | 20.39 | 20.51 | 2,287,348 | -0.78(-3.67%) |
Oct 08, 2012 | 21.05 | 21.62 | 20.92 | 21.29 | 1,615,158 | -0.13(-0.59%) |
Oct 05, 2012 | 21.55 | 22.20 | 21.25 | 21.41 | 3,885,116 | +0.25(+1.19%) |
Oct 04, 2012 | 20.27 | 21.23 | 20.11 | 21.16 | 2,759,809 | +1.02(+5.08%) |
Oct 03, 2012 | 20.33 | 20.47 | 19.99 | 20.14 | 1,778,990 | -0.05(-0.27%) |
Oct 02, 2012 | 20.06 | 20.19 | 19.66 | 20.19 | 1,501,884 | +0.30(+1.49%) |
Oct 01, 2012 | 20.44 | 20.96 | 19.74 | 19.90 | 2,857,676 | -0.37(-1.82%) |
Sep 28, 2012 | 20.19 | 20.41 | 19.99 | 20.27 | 1,696,071 | -0.14(-0.70%) |
Sep 27, 2012 | 20.01 | 20.56 | 19.74 | 20.41 | 2,667,197 | +0.76(+3.88%) |
Sep 26, 2012 | 19.84 | 19.96 | 19.09 | 19.65 | 3,843,399 | -0.23(-1.17%) |
Sep 25, 2012 | 21.01 | 21.01 | 19.85 | 19.88 | 3,638,885 | -1.14(-5.42%) |
Sep 24, 2012 | 20.94 | 21.28 | 20.66 | 21.02 | 2,210,321 | -0.24(-1.14%) |
Sep 21, 2012 | 21.58 | 21.81 | 21.02 | 21.26 | 2,662,741 | +0.03(+0.13%) |
Sep 20, 2012 | 21.81 | 21.81 | 21.09 | 21.23 | 2,982,582 | -0.89(-4.02%) |
Sep 19, 2012 | 21.82 | 22.62 | 21.72 | 22.12 | 2,997,588 | +0.53(+2.45%) |
Sep 18, 2012 | 21.76 | 21.90 | 21.32 | 21.59 | 3,157,117 | -0.28(-1.27%) |
Sep 17, 2012 | 22.80 | 22.88 | 21.73 | 21.87 | 3,616,260 | -1.06(-4.62%) |
Sep 14, 2012 | 22.79 | 23.51 | 22.79 | 22.93 | 3,789,099 | +0.37(+1.63%) |
Sep 13, 2012 | 21.73 | 22.84 | 21.20 | 22.56 | 4,593,562 | +0.77(+3.54%) |
Sep 12, 2012 | 20.62 | 21.97 | 20.60 | 21.79 | 5,090,694 | +1.18(+5.70%) |
Sep 11, 2012 | 20.33 | 21.05 | 20.25 | 20.62 | 3,075,081 | +0.33(+1.64%) |
Sep 10, 2012 | 20.79 | 21.09 | 20.28 | 20.28 | 3,379,000 | -0.68(-3.25%) |
Sep 07, 2012 | 19.92 | 21.32 | 19.92 | 20.97 | 4,439,871 | +1.19(+6.04%) |
Sep 06, 2012 | 18.99 | 20.01 | 18.99 | 19.77 | 4,015,762 | +1.06(+5.66%) |
Sep 05, 2012 | 19.36 | 19.40 | 18.37 | 18.71 | 3,649,146 | -0.92(-4.71%) |
Sep 04, 2012 | 19.91 | 20.01 | 18.90 | 19.64 | 3,285,278 | -0.17(-0.86%) |
Aug 31, 2012 | 19.89 | 20.02 | 19.22 | 19.81 | 3,504,343 | +0.23(+1.19%) |
Aug 30, 2012 | 19.22 | 19.92 | 19.13 | 19.57 | 3,680,264 | +0.13(+0.65%) |
Aug 29, 2012 | 18.28 | 19.59 | 18.22 | 19.45 | 4,287,095 | +1.25(+6.85%) |
Aug 27, 2012 | 18.55 | 18.74 | 18.17 | 18.20 | 2,241,526 | -0.22(-1.22%) |
Aug 24, 2012 | 18.55 | 18.70 | 18.15 | 18.43 | 3,110,481 | -0.14(-0.77%) |
Aug 23, 2012 | 19.20 | 19.20 | 18.49 | 18.57 | 2,261,610 | -0.66(-3.41%) |
Aug 22, 2012 | 19.48 | 19.51 | 18.80 | 19.22 | 2,791,293 | -0.31(-1.61%) |
Aug 21, 2012 | 19.61 | 20.19 | 19.39 | 19.54 | 2,491,350 | +0.01(+0.05%) |
Aug 20, 2012 | 19.67 | 19.76 | 19.22 | 19.53 | 1,701,151 | -0.25(-1.27%) |
Aug 17, 2012 | 19.49 | 19.90 | 19.45 | 19.78 | 2,943,295 | +0.35(+1.80%) |
Aug 16, 2012 | 18.96 | 19.54 | 18.72 | 19.43 | 2,567,297 | +0.50(+2.66%) |
Aug 15, 2012 | 18.87 | 18.98 | 18.47 | 18.93 | 4,707,318 | -0.09(-0.47%) |
Aug 14, 2012 | 19.58 | 19.73 | 18.93 | 19.02 | 2,972,180 | -0.35(-1.81%) |
Aug 13, 2012 | 19.57 | 19.74 | 18.86 | 19.37 | 3,114,263 | -0.34(-1.73%) |
Aug 10, 2012 | 19.57 | 19.74 | 19.21 | 19.71 | 3,542,063 | +0.11(+0.55%) |
Aug 09, 2012 | 19.11 | 19.80 | 19.07 | 19.60 | 4,277,395 | +0.53(+2.78%) |
Aug 08, 2012 | 18.75 | 19.83 | 18.73 | 19.07 | 7,852,092 | +0.04(+0.24%) |
Aug 07, 2012 | 18.16 | 19.10 | 18.02 | 19.03 | 6,458,325 | +1.16(+6.48%) |
Aug 06, 2012 | 17.23 | 18.06 | 17.20 | 17.87 | 3,684,381 | +0.65(+3.75%) |
Aug 03, 2012 | 17.04 | 17.61 | 16.97 | 17.22 | 3,282,111 | +0.53(+3.17%) |
Aug 02, 2012 | 17.10 | 17.33 | 16.23 | 16.69 | 5,830,181 | -0.60(-3.48%) |