Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.21 | 17.27 | 14.61 | 14.90 | 7,759,695 | -2.65(-15.10%) |
Oct 26, 2012 | 17.84 | 17.55 | 17.55 | 17.55 | 1,622,100 | -0.37(-2.06%) |
Oct 25, 2012 | 18.80 | 18.94 | 17.45 | 17.92 | 2,788,907 | -0.79(-4.22%) |
Oct 24, 2012 | 18.93 | 19.18 | 18.69 | 18.71 | 1,749,778 | -0.17(-0.90%) |
Oct 23, 2012 | 19.35 | 19.35 | 18.66 | 18.88 | 2,034,871 | -1.72(-8.35%) |
Oct 19, 2012 | 20.68 | 21.52 | 20.50 | 20.60 | 2,309,539 | -0.46(-2.18%) |
Oct 18, 2012 | 22.10 | 22.10 | 20.83 | 21.06 | 3,236,485 | -1.24(-5.56%) |
Oct 17, 2012 | 22.69 | 22.72 | 22.03 | 22.30 | 2,346,052 | -0.41(-1.80%) |
Oct 16, 2012 | 22.92 | 22.92 | 22.52 | 22.71 | 1,487,133 | -0.03(-0.13%) |
Oct 15, 2012 | 23.27 | 23.59 | 22.50 | 22.74 | 3,973,028 | -0.12(-0.52%) |
Oct 12, 2012 | 22.02 | 23.41 | 21.86 | 22.86 | 3,961,068 | +0.92(+4.19%) |
Oct 11, 2012 | 21.96 | 22.06 | 21.54 | 21.94 | 2,366,036 | +0.20(+0.92%) |
Oct 10, 2012 | 21.00 | 22.05 | 20.89 | 21.74 | 4,230,826 | +0.83(+3.97%) |
Oct 09, 2012 | 20.47 | 21.18 | 20.21 | 20.91 | 4,472,677 | +0.47(+2.30%) |
Oct 08, 2012 | 18.45 | 20.80 | 18.30 | 20.44 | 5,632,697 | +1.89(+10.19%) |
Oct 05, 2012 | 19.25 | 19.38 | 18.50 | 18.55 | 1,361,446 | -0.57(-3.01%) |
Oct 04, 2012 | 18.81 | 19.20 | 18.30 | 19.12 | 2,422,143 | +0.38(+2.00%) |
Oct 03, 2012 | 18.51 | 18.84 | 18.20 | 18.75 | 2,273,012 | +0.37(+2.01%) |
Oct 02, 2012 | 18.31 | 18.59 | 17.90 | 18.38 | 2,187,197 | +0.08(+0.44%) |
Oct 01, 2012 | 18.03 | 18.70 | 17.85 | 18.30 | 2,666,343 | +0.49(+2.75%) |
Sep 28, 2012 | 17.72 | 18.00 | 17.41 | 17.81 | 1,488,203 | -0.01(-0.06%) |
Sep 27, 2012 | 18.02 | 18.12 | 17.70 | 17.82 | 2,240,207 | -0.08(-0.45%) |
Sep 26, 2012 | 18.14 | 18.26 | 17.21 | 17.90 | 4,364,529 | -0.39(-2.11%) |
Sep 25, 2012 | 18.81 | 19.42 | 18.03 | 18.29 | 4,950,366 | -0.68(-3.56%) |
Sep 24, 2012 | 20.62 | 20.84 | 18.82 | 18.96 | 7,757,501 | -2.04(-9.71%) |
Sep 21, 2012 | 20.60 | 21.60 | 20.35 | 21.00 | 10,460,143 | -2.72(-11.47%) |
Sep 20, 2012 | 24.22 | 24.26 | 23.64 | 23.72 | 1,396,726 | -0.56(-2.31%) |
Sep 19, 2012 | 24.65 | 24.66 | 24.06 | 24.28 | 1,832,040 | -0.16(-0.65%) |
Sep 18, 2012 | 23.37 | 24.86 | 23.10 | 24.44 | 5,624,650 | +1.51(+6.59%) |
Sep 17, 2012 | 22.00 | 22.98 | 21.98 | 22.93 | 2,642,438 | +0.85(+3.85%) |
Sep 14, 2012 | 22.39 | 22.48 | 21.94 | 22.08 | 1,440,569 | -0.31(-1.38%) |
Sep 13, 2012 | 22.58 | 22.61 | 22.15 | 22.39 | 978,872 | -0.23(-1.02%) |
Sep 12, 2012 | 22.24 | 22.86 | 22.04 | 22.62 | 1,265,645 | +0.36(+1.62%) |
Sep 11, 2012 | 22.49 | 22.57 | 22.00 | 22.26 | 1,618,309 | -0.31(-1.37%) |
Sep 10, 2012 | 22.58 | 22.87 | 22.15 | 22.57 | 1,131,694 | -0.06(-0.27%) |
Sep 07, 2012 | 22.90 | 23.10 | 22.46 | 22.63 | 1,864,102 | -0.25(-1.09%) |
Sep 06, 2012 | 22.34 | 22.97 | 22.34 | 22.88 | 2,510,162 | +0.71(+3.20%) |
Sep 05, 2012 | 22.00 | 22.74 | 22.00 | 22.17 | 1,855,080 | +0.09(+0.41%) |
Sep 04, 2012 | 21.56 | 22.20 | 21.46 | 22.08 | 1,531,099 | +0.63(+2.94%) |
Aug 31, 2012 | 21.73 | 21.87 | 21.29 | 21.45 | 911,314 | -0.06(-0.28%) |
Aug 30, 2012 | 21.81 | 21.93 | 21.50 | 21.51 | 1,156,104 | -0.45(-2.05%) |
Aug 29, 2012 | 21.79 | 22.22 | 21.60 | 21.96 | 1,681,040 | +0.06(+0.27%) |
Aug 27, 2012 | 21.63 | 22.34 | 21.53 | 21.90 | 2,065,287 | +0.23(+1.06%) |
Aug 24, 2012 | 21.26 | 21.84 | 21.05 | 21.67 | 1,667,569 | +0.45(+2.12%) |
Aug 23, 2012 | 21.35 | 21.45 | 21.05 | 21.22 | 1,241,672 | -0.16(-0.75%) |
Aug 22, 2012 | 20.71 | 21.60 | 20.60 | 21.38 | 2,685,397 | +0.72(+3.48%) |
Aug 21, 2012 | 20.77 | 21.00 | 20.24 | 20.66 | 3,831,427 | -0.10(-0.50%) |
Aug 20, 2012 | 21.82 | 21.87 | 20.53 | 20.76 | 5,095,943 | -1.05(-4.80%) |
Aug 17, 2012 | 20.89 | 21.89 | 20.60 | 21.81 | 6,169,116 | -0.95(-4.17%) |
Aug 16, 2012 | 22.79 | 22.94 | 22.52 | 22.76 | 1,789,546 | -0.25(-1.09%) |
Aug 15, 2012 | 23.06 | 23.18 | 22.58 | 23.01 | 2,502,082 | -0.23(-0.99%) |
Aug 14, 2012 | 22.21 | 23.30 | 21.91 | 23.24 | 4,686,958 | +1.52(+7.00%) |
Aug 13, 2012 | 21.61 | 22.27 | 21.50 | 21.72 | 1,963,692 | +0.12(+0.56%) |
Aug 10, 2012 | 21.50 | 21.70 | 21.31 | 21.60 | 1,741,709 | -0.06(-0.28%) |
Aug 09, 2012 | 21.77 | 22.06 | 21.53 | 21.66 | 2,434,806 | -0.54(-2.43%) |
Aug 08, 2012 | 22.16 | 22.85 | 22.02 | 22.20 | 5,124,597 | -0.98(-4.23%) |
Aug 07, 2012 | 22.07 | 23.52 | 22.07 | 23.18 | 6,363,411 | +1.96(+9.24%) |
Aug 06, 2012 | 20.87 | 21.48 | 20.84 | 21.22 | 2,188,743 | +0.30(+1.43%) |
Aug 03, 2012 | 20.77 | 21.24 | 20.50 | 20.92 | 2,190,165 | +0.16(+0.77%) |
Aug 02, 2012 | 20.01 | 21.25 | 19.75 | 20.76 | 3,155,967 | +0.80(+4.01%) |