Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.35 | 19.79 | 19.31 | 19.63 | 3,904,711 | +0.18(+0.95%) |
Oct 26, 2012 | 19.39 | 19.45 | 19.45 | 19.45 | 4,270,631 | +0.25(+1.31%) |
Oct 25, 2012 | 19.68 | 20.01 | 19.11 | 19.20 | 5,095,901 | +0.16(+0.84%) |
Oct 24, 2012 | 19.39 | 19.45 | 18.96 | 19.04 | 3,243,953 | -0.03(-0.13%) |
Oct 23, 2012 | 18.66 | 19.11 | 18.55 | 19.06 | 4,487,688 | +0.48(+2.57%) |
Oct 19, 2012 | 18.94 | 18.94 | 18.56 | 18.58 | 4,417,228 | -0.34(-1.82%) |
Oct 18, 2012 | 19.36 | 19.39 | 18.90 | 18.93 | 3,630,244 | -0.50(-2.57%) |
Oct 17, 2012 | 19.72 | 19.85 | 19.34 | 19.43 | 3,985,991 | -0.34(-1.72%) |
Oct 16, 2012 | 18.91 | 19.79 | 18.88 | 19.77 | 6,446,791 | +0.87(+4.62%) |
Oct 15, 2012 | 18.71 | 18.95 | 18.51 | 18.89 | 3,500,647 | +0.29(+1.53%) |
Oct 12, 2012 | 18.69 | 18.84 | 18.43 | 18.61 | 3,763,667 | -0.20(-1.05%) |
Oct 11, 2012 | 19.08 | 19.15 | 18.63 | 18.81 | 3,846,929 | -0.06(-0.33%) |
Oct 10, 2012 | 19.29 | 19.34 | 18.83 | 18.87 | 5,218,871 | -0.42(-2.18%) |
Oct 09, 2012 | 19.43 | 19.48 | 18.97 | 19.29 | 5,259,720 | -0.14(-0.73%) |
Oct 08, 2012 | 19.61 | 19.88 | 19.34 | 19.43 | 3,365,472 | -0.29(-1.49%) |
Oct 05, 2012 | 20.15 | 20.52 | 19.69 | 19.73 | 6,476,047 | -0.03(-0.17%) |
Oct 04, 2012 | 19.79 | 19.80 | 19.31 | 19.76 | 3,650,067 | +0.13(+0.66%) |
Oct 03, 2012 | 19.81 | 19.94 | 19.44 | 19.63 | 3,875,382 | -0.03(-0.15%) |
Oct 02, 2012 | 19.52 | 19.73 | 19.31 | 19.66 | 5,301,821 | +0.36(+1.87%) |
Oct 01, 2012 | 19.89 | 19.94 | 19.21 | 19.30 | 8,000,031 | -0.48(-2.42%) |
Sep 28, 2012 | 20.13 | 20.36 | 19.68 | 19.78 | 6,227,024 | -0.33(-1.63%) |
Sep 27, 2012 | 20.06 | 20.25 | 19.61 | 20.10 | 7,384,180 | +0.65(+3.32%) |
Sep 26, 2012 | 19.59 | 19.75 | 18.77 | 19.46 | 9,531,527 | -0.28(-1.40%) |
Sep 25, 2012 | 20.44 | 20.52 | 19.67 | 19.73 | 8,682,402 | -0.44(-2.16%) |
Sep 24, 2012 | 20.46 | 20.65 | 20.06 | 20.17 | 10,748,915 | -0.65(-3.12%) |
Sep 21, 2012 | 20.83 | 21.82 | 20.67 | 20.82 | 26,544,638 | +0.65(+3.23%) |
Sep 20, 2012 | 23.59 | 23.92 | 19.53 | 20.17 | 40,420,336 | -4.58(-18.49%) |
Sep 19, 2012 | 24.55 | 24.89 | 24.33 | 24.75 | 4,283,833 | +0.22(+0.89%) |
Sep 18, 2012 | 24.27 | 24.63 | 24.05 | 24.53 | 4,123,704 | +0.18(+0.76%) |
Sep 17, 2012 | 24.90 | 24.96 | 24.27 | 24.34 | 3,220,749 | -0.51(-2.06%) |
Sep 14, 2012 | 24.37 | 25.12 | 24.33 | 24.85 | 5,086,801 | +0.57(+2.35%) |
Sep 13, 2012 | 24.59 | 24.97 | 24.16 | 24.28 | 6,206,612 | -0.11(-0.44%) |
Sep 12, 2012 | 24.93 | 24.93 | 24.13 | 24.39 | 7,349,805 | -0.34(-1.36%) |
Sep 11, 2012 | 25.20 | 25.29 | 24.67 | 24.73 | 4,979,488 | -0.38(-1.50%) |
Sep 10, 2012 | 26.05 | 26.30 | 25.06 | 25.11 | 5,324,229 | -1.05(-4.01%) |
Sep 07, 2012 | 26.13 | 26.39 | 25.77 | 26.16 | 3,811,227 | -0.02(-0.06%) |
Sep 06, 2012 | 24.90 | 26.18 | 24.85 | 26.17 | 7,127,756 | +1.66(+6.78%) |
Sep 05, 2012 | 25.13 | 25.22 | 24.39 | 24.51 | 3,590,981 | -0.68(-2.72%) |
Sep 04, 2012 | 25.06 | 25.33 | 24.34 | 25.19 | 6,241,051 | -0.37(-1.46%) |
Aug 31, 2012 | 24.94 | 25.63 | 24.66 | 25.57 | 5,796,284 | +0.89(+3.61%) |
Aug 30, 2012 | 24.77 | 24.85 | 24.37 | 24.68 | 3,048,839 | -0.28(-1.11%) |
Aug 29, 2012 | 24.88 | 25.06 | 24.59 | 24.95 | 2,508,912 | +0.65(+2.69%) |
Aug 27, 2012 | 25.01 | 25.11 | 24.22 | 24.30 | 2,914,486 | -0.58(-2.33%) |
Aug 24, 2012 | 24.90 | 25.04 | 24.59 | 24.88 | 3,058,208 | -0.13(-0.50%) |
Aug 23, 2012 | 24.59 | 25.30 | 24.38 | 25.01 | 5,867,636 | +0.46(+1.88%) |
Aug 22, 2012 | 24.87 | 24.88 | 24.37 | 24.54 | 2,752,874 | -0.34(-1.38%) |
Aug 21, 2012 | 24.91 | 25.24 | 24.74 | 24.89 | 5,606,886 | +0.16(+0.64%) |
Aug 20, 2012 | 25.01 | 25.01 | 24.47 | 24.73 | 4,105,402 | -0.29(-1.14%) |
Aug 17, 2012 | 24.94 | 25.07 | 24.68 | 25.01 | 3,388,082 | +0.14(+0.57%) |
Aug 16, 2012 | 24.07 | 24.98 | 23.94 | 24.87 | 4,657,125 | +0.88(+3.67%) |
Aug 15, 2012 | 24.48 | 24.65 | 23.91 | 23.99 | 4,007,219 | -0.55(-2.22%) |
Aug 14, 2012 | 24.87 | 24.95 | 24.45 | 24.54 | 3,097,155 | -0.13(-0.54%) |
Aug 13, 2012 | 24.69 | 24.82 | 24.32 | 24.67 | 3,198,378 | -0.20(-0.81%) |
Aug 10, 2012 | 24.22 | 24.92 | 24.07 | 24.87 | 3,110,939 | +0.53(+2.17%) |
Aug 09, 2012 | 24.06 | 24.46 | 24.04 | 24.34 | 2,816,375 | +0.29(+1.22%) |
Aug 08, 2012 | 24.18 | 24.40 | 23.94 | 24.05 | 2,679,736 | -0.34(-1.41%) |
Aug 07, 2012 | 23.96 | 24.75 | 23.96 | 24.39 | 3,442,362 | +0.47(+1.97%) |
Aug 06, 2012 | 23.91 | 24.08 | 23.60 | 23.92 | 2,586,975 | +0.15(+0.64%) |
Aug 03, 2012 | 23.92 | 23.92 | 23.52 | 23.77 | 4,333,154 | +0.38(+1.61%) |
Aug 02, 2012 | 23.37 | 23.69 | 22.79 | 23.39 | 4,964,478 | -0.26(-1.10%) |