Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.68 | 18.85 | 18.59 | 18.71 | 6,794,601 | +0.08(+0.40%) |
Oct 26, 2012 | 18.75 | 18.64 | 18.64 | 18.64 | 5,768,246 | -0.17(-0.90%) |
Oct 25, 2012 | 18.75 | 18.86 | 18.57 | 18.80 | 7,113,681 | +0.22(+1.19%) |
Oct 24, 2012 | 18.64 | 18.91 | 18.26 | 18.58 | 10,540,724 | -0.08(-0.44%) |
Oct 23, 2012 | 18.58 | 18.71 | 18.50 | 18.67 | 7,488,406 | -0.01(-0.06%) |
Oct 19, 2012 | 18.76 | 18.87 | 18.55 | 18.68 | 8,927,570 | -0.16(-0.84%) |
Oct 18, 2012 | 18.82 | 18.97 | 18.69 | 18.83 | 7,471,280 | -0.06(-0.34%) |
Oct 17, 2012 | 18.69 | 18.93 | 18.58 | 18.90 | 7,861,167 | +0.33(+1.76%) |
Oct 16, 2012 | 18.42 | 18.68 | 18.39 | 18.57 | 6,978,565 | +0.24(+1.29%) |
Oct 15, 2012 | 18.17 | 18.36 | 18.01 | 18.33 | 5,540,911 | +0.24(+1.33%) |
Oct 12, 2012 | 18.14 | 18.18 | 17.86 | 18.09 | 5,571,180 | -0.06(-0.31%) |
Oct 11, 2012 | 18.05 | 18.26 | 18.04 | 18.15 | 5,083,812 | +0.26(+1.43%) |
Oct 10, 2012 | 18.05 | 18.10 | 17.83 | 17.90 | 7,085,283 | -0.17(-0.94%) |
Oct 09, 2012 | 18.25 | 18.35 | 18.04 | 18.06 | 4,013,623 | -0.23(-1.25%) |
Oct 08, 2012 | 18.14 | 18.34 | 18.12 | 18.29 | 2,385,895 | +0.02(+0.12%) |
Oct 05, 2012 | 18.34 | 18.47 | 18.16 | 18.27 | 6,347,647 | +0.07(+0.37%) |
Oct 04, 2012 | 17.99 | 18.23 | 17.93 | 18.20 | 5,211,916 | +0.34(+1.89%) |
Oct 03, 2012 | 17.97 | 18.00 | 17.76 | 17.86 | 4,958,997 | -0.01(-0.06%) |
Oct 02, 2012 | 17.99 | 18.08 | 17.76 | 17.88 | 5,150,873 | -0.02(-0.08%) |
Oct 01, 2012 | 18.11 | 18.21 | 17.83 | 17.89 | 4,797,127 | -0.11(-0.59%) |
Sep 28, 2012 | 17.88 | 18.07 | 17.74 | 18.00 | 7,249,503 | +0.06(+0.34%) |
Sep 27, 2012 | 17.68 | 17.96 | 17.65 | 17.94 | 6,290,049 | +0.40(+2.29%) |
Sep 26, 2012 | 17.84 | 17.84 | 17.42 | 17.53 | 8,757,064 | -0.34(-1.91%) |
Sep 25, 2012 | 18.22 | 18.35 | 17.87 | 17.88 | 6,648,696 | -0.28(-1.55%) |
Sep 24, 2012 | 18.06 | 18.28 | 18.04 | 18.16 | 5,236,539 | +0.05(+0.27%) |
Sep 21, 2012 | 18.38 | 18.38 | 18.11 | 18.11 | 7,912,033 | -0.18(-0.97%) |
Sep 20, 2012 | 18.20 | 18.32 | 18.05 | 18.29 | 5,473,856 | +0.02(+0.10%) |
Sep 19, 2012 | 18.30 | 18.39 | 18.20 | 18.27 | 5,532,217 | -0.03(-0.18%) |
Sep 18, 2012 | 18.39 | 18.43 | 18.21 | 18.30 | 7,377,851 | -0.22(-1.18%) |
Sep 17, 2012 | 18.60 | 18.68 | 18.43 | 18.52 | 6,342,166 | -0.15(-0.79%) |
Sep 14, 2012 | 18.62 | 18.88 | 18.57 | 18.67 | 7,063,437 | +0.12(+0.65%) |
Sep 13, 2012 | 18.24 | 18.61 | 18.01 | 18.55 | 7,848,944 | +0.30(+1.65%) |
Sep 12, 2012 | 18.22 | 18.39 | 18.14 | 18.24 | 5,932,940 | -0.03(-0.16%) |
Sep 11, 2012 | 18.05 | 18.32 | 18.05 | 18.27 | 7,033,903 | +0.23(+1.29%) |
Sep 10, 2012 | 18.20 | 18.27 | 18.04 | 18.04 | 5,995,941 | -0.11(-0.60%) |
Sep 07, 2012 | 17.90 | 18.24 | 17.88 | 18.15 | 9,824,066 | +0.33(+1.86%) |
Sep 06, 2012 | 17.42 | 17.83 | 17.39 | 17.82 | 8,794,960 | +0.58(+3.33%) |
Sep 05, 2012 | 17.45 | 17.52 | 17.21 | 17.24 | 7,472,711 | -0.23(-1.33%) |
Sep 04, 2012 | 17.39 | 17.52 | 17.26 | 17.48 | 4,988,124 | +0.12(+0.69%) |
Aug 31, 2012 | 17.42 | 17.50 | 17.29 | 17.36 | 6,848,990 | +0.06(+0.35%) |
Aug 30, 2012 | 17.31 | 17.38 | 17.20 | 17.30 | 3,699,417 | -0.12(-0.67%) |
Aug 29, 2012 | 17.40 | 17.47 | 17.32 | 17.41 | 3,754,995 | +0.07(+0.39%) |
Aug 27, 2012 | 17.42 | 17.49 | 17.30 | 17.35 | 4,123,909 | -0.01(-0.07%) |
Aug 24, 2012 | 17.12 | 17.40 | 17.11 | 17.36 | 5,936,247 | +0.18(+1.03%) |
Aug 23, 2012 | 17.29 | 17.30 | 17.09 | 17.18 | 4,046,525 | -0.14(-0.82%) |
Aug 22, 2012 | 17.44 | 17.48 | 17.21 | 17.32 | 4,537,679 | -0.16(-0.90%) |
Aug 21, 2012 | 17.43 | 17.63 | 17.33 | 17.48 | 9,784,150 | +0.15(+0.89%) |
Aug 20, 2012 | 17.27 | 17.40 | 17.19 | 17.33 | 5,584,642 | -0.01(-0.04%) |
Aug 17, 2012 | 17.28 | 17.35 | 17.11 | 17.34 | 5,308,593 | +0.08(+0.48%) |
Aug 16, 2012 | 17.18 | 17.32 | 17.06 | 17.25 | 5,369,434 | +0.10(+0.57%) |
Aug 15, 2012 | 17.00 | 17.25 | 16.96 | 17.15 | 4,806,712 | +0.15(+0.91%) |
Aug 14, 2012 | 17.25 | 17.31 | 16.95 | 17.00 | 5,219,099 | -0.12(-0.72%) |
Aug 13, 2012 | 17.15 | 17.20 | 17.00 | 17.12 | 5,260,148 | +0.01(+0.07%) |
Aug 10, 2012 | 17.00 | 17.15 | 16.90 | 17.11 | 5,353,182 | +0.06(+0.35%) |
Aug 09, 2012 | 16.87 | 17.13 | 16.80 | 17.05 | 6,871,482 | -0.03(-0.17%) |
Aug 08, 2012 | 16.87 | 17.13 | 16.87 | 17.08 | 5,029,080 | +0.09(+0.50%) |
Aug 07, 2012 | 16.87 | 17.14 | 16.81 | 17.00 | 8,982,482 | +0.23(+1.36%) |
Aug 06, 2012 | 16.68 | 16.88 | 16.64 | 16.77 | 5,891,509 | +0.13(+0.81%) |
Aug 03, 2012 | 16.45 | 16.78 | 16.35 | 16.64 | 10,093,191 | +0.54(+3.34%) |
Aug 02, 2012 | 16.23 | 16.25 | 15.82 | 16.10 | 15,167,835 | -0.25(-1.51%) |