Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.64 | 17.87 | 17.59 | 17.67 | 9,186,148 | +0.20(+1.17%) |
Oct 26, 2012 | 17.30 | 17.46 | 17.46 | 17.46 | 9,950,948 | +0.04(+0.26%) |
Oct 25, 2012 | 17.64 | 17.80 | 17.27 | 17.42 | 9,920,459 | -0.17(-0.94%) |
Oct 24, 2012 | 17.85 | 17.95 | 17.57 | 17.59 | 7,252,653 | -0.20(-1.11%) |
Oct 23, 2012 | 17.73 | 17.93 | 17.64 | 17.78 | 6,069,234 | -0.09(-0.50%) |
Oct 19, 2012 | 18.13 | 18.25 | 17.87 | 17.87 | 6,438,164 | -0.29(-1.58%) |
Oct 18, 2012 | 17.78 | 18.39 | 17.78 | 18.16 | 8,374,434 | +0.29(+1.64%) |
Oct 17, 2012 | 17.53 | 18.02 | 17.48 | 17.87 | 13,041,403 | +0.48(+2.79%) |
Oct 16, 2012 | 17.48 | 17.64 | 17.29 | 17.38 | 5,697,995 | -0.04(-0.22%) |
Oct 15, 2012 | 16.95 | 17.46 | 16.92 | 17.42 | 8,027,571 | +0.66(+3.96%) |
Oct 12, 2012 | 16.80 | 17.03 | 16.67 | 16.76 | 4,813,262 | -0.01(-0.08%) |
Oct 11, 2012 | 16.79 | 16.93 | 16.69 | 16.77 | 4,344,420 | +0.04(+0.27%) |
Oct 10, 2012 | 16.76 | 16.91 | 16.68 | 16.72 | 5,132,530 | -0.06(-0.38%) |
Oct 09, 2012 | 16.85 | 17.00 | 16.76 | 16.79 | 4,646,941 | -0.11(-0.64%) |
Oct 08, 2012 | 16.91 | 17.01 | 16.79 | 16.90 | 4,008,977 | -0.10(-0.60%) |
Oct 05, 2012 | 16.95 | 17.23 | 16.93 | 17.00 | 6,846,442 | +0.11(+0.68%) |
Oct 04, 2012 | 17.03 | 17.13 | 16.86 | 16.88 | 6,980,220 | -0.10(-0.56%) |
Oct 03, 2012 | 16.72 | 17.08 | 16.63 | 16.98 | 8,221,298 | +0.26(+1.56%) |
Oct 02, 2012 | 16.72 | 16.83 | 16.65 | 16.72 | 5,612,462 | +0.06(+0.38%) |
Oct 01, 2012 | 16.76 | 16.92 | 16.56 | 16.65 | 7,364,513 | -0.03(-0.15%) |
Sep 28, 2012 | 16.93 | 17.04 | 16.67 | 16.68 | 9,927,129 | -0.35(-2.06%) |
Sep 27, 2012 | 16.74 | 17.03 | 16.69 | 17.03 | 6,495,157 | +0.36(+2.14%) |
Sep 26, 2012 | 16.90 | 16.97 | 16.55 | 16.67 | 7,075,868 | -0.22(-1.32%) |
Sep 25, 2012 | 17.14 | 17.34 | 16.90 | 16.90 | 7,776,470 | -0.17(-1.01%) |
Sep 24, 2012 | 16.90 | 17.14 | 16.89 | 17.07 | 6,016,008 | +0.14(+0.83%) |
Sep 21, 2012 | 16.88 | 17.09 | 16.85 | 16.93 | 8,993,476 | +0.17(+1.03%) |
Sep 20, 2012 | 16.67 | 16.76 | 16.54 | 16.76 | 7,888,015 | +0.01(+0.04%) |
Sep 19, 2012 | 16.83 | 16.88 | 16.58 | 16.75 | 6,915,855 | -0.09(-0.53%) |
Sep 18, 2012 | 17.10 | 17.19 | 16.72 | 16.84 | 10,304,152 | -0.29(-1.68%) |
Sep 17, 2012 | 17.27 | 17.47 | 17.08 | 17.13 | 8,154,383 | -0.20(-1.14%) |
Sep 14, 2012 | 17.25 | 17.90 | 17.16 | 17.32 | 12,027,654 | +0.15(+0.85%) |
Sep 13, 2012 | 16.78 | 17.28 | 16.69 | 17.18 | 10,180,744 | +0.39(+2.32%) |
Sep 12, 2012 | 16.48 | 16.94 | 16.47 | 16.79 | 10,557,199 | +0.30(+1.82%) |
Sep 11, 2012 | 16.25 | 16.51 | 16.20 | 16.49 | 6,200,104 | +0.24(+1.45%) |
Sep 10, 2012 | 16.17 | 16.30 | 16.12 | 16.25 | 5,168,116 | +0.01(+0.08%) |
Sep 07, 2012 | 16.05 | 16.24 | 15.99 | 16.24 | 8,980,247 | -0.03(-0.20%) |
Sep 06, 2012 | 16.05 | 16.27 | 15.99 | 16.27 | 7,252,192 | +0.28(+1.76%) |
Sep 05, 2012 | 16.02 | 16.05 | 15.76 | 15.99 | 7,845,514 | +0.01(+0.04%) |
Sep 04, 2012 | 15.91 | 16.00 | 15.75 | 15.98 | 8,435,688 | +0.09(+0.56%) |
Aug 31, 2012 | 15.91 | 15.93 | 15.66 | 15.89 | 5,736,756 | +0.03(+0.16%) |
Aug 30, 2012 | 15.78 | 15.93 | 15.72 | 15.87 | 5,803,709 | -0.01(-0.04%) |
Aug 29, 2012 | 15.72 | 15.89 | 15.61 | 15.88 | 7,151,697 | +0.27(+1.76%) |
Aug 27, 2012 | 15.67 | 15.69 | 15.54 | 15.60 | 6,812,174 | +0.15(+0.94%) |
Aug 24, 2012 | 15.47 | 15.53 | 15.36 | 15.46 | 5,071,792 | -0.16(-1.02%) |
Aug 23, 2012 | 15.48 | 15.69 | 15.40 | 15.61 | 6,516,600 | +0.06(+0.41%) |
Aug 22, 2012 | 15.35 | 15.57 | 15.31 | 15.55 | 7,217,030 | +0.18(+1.15%) |
Aug 21, 2012 | 15.31 | 15.54 | 15.26 | 15.37 | 5,274,536 | +0.13(+0.87%) |
Aug 20, 2012 | 15.34 | 15.39 | 15.14 | 15.24 | 4,367,428 | -0.13(-0.87%) |
Aug 17, 2012 | 15.54 | 15.56 | 15.21 | 15.37 | 6,332,297 | -0.13(-0.86%) |
Aug 16, 2012 | 15.12 | 15.54 | 15.09 | 15.51 | 7,811,671 | +0.37(+2.47%) |
Aug 15, 2012 | 15.03 | 15.15 | 14.97 | 15.13 | 4,170,880 | +0.10(+0.68%) |
Aug 14, 2012 | 15.14 | 15.20 | 14.99 | 15.03 | 6,807,958 | -0.02(-0.13%) |
Aug 13, 2012 | 14.90 | 15.06 | 14.81 | 15.05 | 3,815,634 | +0.12(+0.81%) |
Aug 10, 2012 | 14.85 | 14.95 | 14.81 | 14.93 | 2,545,261 | +0.06(+0.38%) |
Aug 09, 2012 | 14.90 | 14.97 | 14.78 | 14.87 | 3,988,513 | -0.04(-0.30%) |
Aug 08, 2012 | 15.00 | 15.09 | 14.83 | 14.92 | 5,318,493 | -0.17(-1.14%) |
Aug 07, 2012 | 14.94 | 15.21 | 14.81 | 15.09 | 5,959,088 | +0.20(+1.36%) |
Aug 06, 2012 | 15.02 | 15.12 | 14.88 | 14.88 | 6,129,165 | -0.11(-0.76%) |
Aug 03, 2012 | 14.88 | 15.09 | 14.80 | 15.00 | 7,140,073 | +0.33(+2.25%) |
Aug 02, 2012 | 14.62 | 14.80 | 14.49 | 14.67 | 7,071,288 | -0.02(-0.13%) |