Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.34 | 19.79 | 19.30 | 19.63 | 3,905,929 | +0.18(+0.95%) |
Oct 26, 2012 | 19.38 | 19.44 | 19.44 | 19.44 | 4,271,963 | +0.25(+1.31%) |
Oct 25, 2012 | 19.67 | 20.00 | 19.11 | 19.19 | 5,097,491 | +0.16(+0.84%) |
Oct 24, 2012 | 19.38 | 19.44 | 18.96 | 19.03 | 3,244,965 | -0.03(-0.13%) |
Oct 23, 2012 | 18.65 | 19.11 | 18.54 | 19.06 | 4,489,089 | +0.48(+2.57%) |
Oct 19, 2012 | 18.93 | 18.93 | 18.55 | 18.58 | 4,418,607 | -0.34(-1.82%) |
Oct 18, 2012 | 19.35 | 19.38 | 18.90 | 18.92 | 3,631,377 | -0.50(-2.57%) |
Oct 17, 2012 | 19.71 | 19.85 | 19.33 | 19.42 | 3,987,235 | -0.34(-1.72%) |
Oct 16, 2012 | 18.91 | 19.79 | 18.87 | 19.76 | 6,448,803 | +0.87(+4.62%) |
Oct 15, 2012 | 18.70 | 18.95 | 18.50 | 18.89 | 3,501,739 | +0.29(+1.53%) |
Oct 12, 2012 | 18.69 | 18.83 | 18.43 | 18.60 | 3,764,842 | -0.20(-1.05%) |
Oct 11, 2012 | 19.07 | 19.14 | 18.63 | 18.80 | 3,848,130 | -0.06(-0.33%) |
Oct 10, 2012 | 19.28 | 19.33 | 18.82 | 18.86 | 5,220,499 | -0.42(-2.18%) |
Oct 09, 2012 | 19.43 | 19.48 | 18.96 | 19.28 | 5,261,361 | -0.14(-0.73%) |
Oct 08, 2012 | 19.60 | 19.87 | 19.33 | 19.43 | 3,366,522 | -0.29(-1.49%) |
Oct 05, 2012 | 20.14 | 20.52 | 19.68 | 19.72 | 6,478,068 | -0.03(-0.17%) |
Oct 04, 2012 | 19.79 | 19.79 | 19.31 | 19.75 | 3,651,206 | +0.13(+0.66%) |
Oct 03, 2012 | 19.80 | 19.93 | 19.43 | 19.62 | 3,876,592 | -0.03(-0.15%) |
Oct 02, 2012 | 19.52 | 19.72 | 19.31 | 19.65 | 5,303,475 | +0.36(+1.87%) |
Oct 01, 2012 | 19.89 | 19.93 | 19.20 | 19.29 | 8,002,528 | -0.48(-2.42%) |
Sep 28, 2012 | 20.12 | 20.36 | 19.68 | 19.77 | 6,228,967 | -0.33(-1.63%) |
Sep 27, 2012 | 20.05 | 20.24 | 19.60 | 20.10 | 7,386,484 | +0.65(+3.32%) |
Sep 26, 2012 | 19.59 | 19.74 | 18.76 | 19.45 | 9,534,501 | -0.28(-1.40%) |
Sep 25, 2012 | 20.43 | 20.52 | 19.66 | 19.73 | 8,685,111 | -0.44(-2.16%) |
Sep 24, 2012 | 20.46 | 20.64 | 20.05 | 20.16 | 10,752,269 | -0.65(-3.12%) |
Sep 21, 2012 | 20.82 | 21.81 | 20.67 | 20.81 | 26,552,922 | +0.65(+3.23%) |
Sep 20, 2012 | 23.58 | 23.91 | 19.53 | 20.16 | 40,432,948 | -4.57(-18.49%) |
Sep 19, 2012 | 24.54 | 24.88 | 24.33 | 24.74 | 4,285,170 | +0.22(+0.89%) |
Sep 18, 2012 | 24.27 | 24.62 | 24.04 | 24.52 | 4,124,990 | +0.18(+0.76%) |
Sep 17, 2012 | 24.90 | 24.96 | 24.26 | 24.33 | 3,221,754 | -0.51(-2.06%) |
Sep 14, 2012 | 24.36 | 25.11 | 24.33 | 24.85 | 5,088,389 | +0.57(+2.35%) |
Sep 13, 2012 | 24.58 | 24.96 | 24.15 | 24.28 | 6,208,548 | -0.11(-0.44%) |
Sep 12, 2012 | 24.92 | 24.92 | 24.12 | 24.38 | 7,352,098 | -0.34(-1.36%) |
Sep 11, 2012 | 25.19 | 25.28 | 24.66 | 24.72 | 4,981,042 | -0.38(-1.50%) |
Sep 10, 2012 | 26.04 | 26.29 | 25.05 | 25.10 | 5,325,891 | -1.05(-4.01%) |
Sep 07, 2012 | 26.13 | 26.38 | 25.76 | 26.15 | 3,812,416 | -0.02(-0.06%) |
Sep 06, 2012 | 24.89 | 26.17 | 24.85 | 26.16 | 7,129,980 | +1.66(+6.78%) |
Sep 05, 2012 | 25.12 | 25.22 | 24.38 | 24.50 | 3,592,102 | -0.68(-2.72%) |
Sep 04, 2012 | 25.05 | 25.32 | 24.33 | 25.19 | 6,242,999 | -0.37(-1.46%) |
Aug 31, 2012 | 24.93 | 25.63 | 24.65 | 25.56 | 5,798,092 | +0.89(+3.61%) |
Aug 30, 2012 | 24.76 | 24.84 | 24.36 | 24.67 | 3,049,791 | -0.28(-1.11%) |
Aug 29, 2012 | 24.87 | 25.05 | 24.58 | 24.95 | 2,509,694 | +0.65(+2.69%) |
Aug 27, 2012 | 25.01 | 25.10 | 24.22 | 24.29 | 2,915,396 | -0.58(-2.33%) |
Aug 24, 2012 | 24.90 | 25.03 | 24.59 | 24.87 | 3,059,163 | -0.13(-0.50%) |
Aug 23, 2012 | 24.58 | 25.29 | 24.38 | 25.00 | 5,869,467 | +0.46(+1.88%) |
Aug 22, 2012 | 24.86 | 24.87 | 24.36 | 24.54 | 2,753,733 | -0.34(-1.38%) |
Aug 21, 2012 | 24.91 | 25.23 | 24.73 | 24.88 | 5,608,636 | +0.16(+0.65%) |
Aug 20, 2012 | 25.01 | 25.01 | 24.46 | 24.72 | 4,106,683 | -0.29(-1.14%) |
Aug 17, 2012 | 24.93 | 25.06 | 24.67 | 25.01 | 3,389,139 | +0.14(+0.57%) |
Aug 16, 2012 | 24.06 | 24.97 | 23.93 | 24.86 | 4,658,578 | +0.88(+3.67%) |
Aug 15, 2012 | 24.48 | 24.64 | 23.90 | 23.98 | 4,008,470 | -0.55(-2.22%) |
Aug 14, 2012 | 24.86 | 24.95 | 24.44 | 24.53 | 3,098,121 | -0.13(-0.54%) |
Aug 13, 2012 | 24.69 | 24.81 | 24.31 | 24.66 | 3,199,376 | -0.20(-0.81%) |
Aug 10, 2012 | 24.21 | 24.91 | 24.06 | 24.86 | 3,111,909 | +0.53(+2.17%) |
Aug 09, 2012 | 24.05 | 24.45 | 24.03 | 24.33 | 2,817,254 | +0.29(+1.22%) |
Aug 08, 2012 | 24.18 | 24.39 | 23.93 | 24.04 | 2,680,572 | -0.34(-1.41%) |
Aug 07, 2012 | 23.96 | 24.75 | 23.96 | 24.38 | 3,443,437 | +0.47(+1.96%) |
Aug 06, 2012 | 23.91 | 24.07 | 23.59 | 23.91 | 2,587,782 | +0.15(+0.64%) |
Aug 03, 2012 | 23.91 | 23.91 | 23.51 | 23.76 | 4,334,506 | +0.38(+1.61%) |
Aug 02, 2012 | 23.36 | 23.68 | 22.78 | 23.39 | 4,966,028 | -0.26(-1.10%) |