Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.44 | 19.52 | 18.14 | 19.35 | 32,539,974 | +1.69(+9.54%) |
Oct 26, 2012 | 17.92 | 17.67 | 17.67 | 17.67 | 13,368,497 | -0.27(-1.48%) |
Oct 25, 2012 | 18.20 | 18.42 | 17.90 | 17.94 | 15,646,297 | -0.05(-0.25%) |
Oct 24, 2012 | 18.33 | 18.42 | 17.96 | 17.98 | 8,209,026 | -0.14(-0.75%) |
Oct 23, 2012 | 18.27 | 18.29 | 18.01 | 18.12 | 10,798,090 | -0.55(-2.93%) |
Oct 19, 2012 | 19.30 | 19.35 | 18.63 | 18.66 | 13,773,422 | -0.74(-3.79%) |
Oct 18, 2012 | 19.04 | 19.52 | 18.95 | 19.40 | 12,845,357 | +0.38(+2.00%) |
Oct 17, 2012 | 18.90 | 19.07 | 18.67 | 19.02 | 7,907,788 | +0.20(+1.09%) |
Oct 16, 2012 | 18.61 | 18.86 | 18.53 | 18.82 | 5,602,047 | +0.24(+1.27%) |
Oct 15, 2012 | 18.60 | 18.66 | 18.47 | 18.58 | 6,737,969 | +0.03(+0.16%) |
Oct 12, 2012 | 18.64 | 18.85 | 18.47 | 18.55 | 5,573,278 | -0.17(-0.89%) |
Oct 11, 2012 | 18.53 | 18.97 | 18.39 | 18.72 | 11,477,288 | +0.33(+1.77%) |
Oct 10, 2012 | 18.53 | 18.66 | 18.29 | 18.39 | 7,969,857 | -0.11(-0.57%) |
Oct 09, 2012 | 18.78 | 18.87 | 18.42 | 18.50 | 9,499,019 | -0.15(-0.81%) |
Oct 08, 2012 | 18.82 | 18.83 | 18.60 | 18.65 | 8,233,677 | -0.17(-0.93%) |
Oct 05, 2012 | 18.88 | 19.30 | 18.65 | 18.82 | 18,775,586 | +0.11(+0.61%) |
Oct 04, 2012 | 18.63 | 18.72 | 18.46 | 18.71 | 11,453,851 | +0.20(+1.07%) |
Oct 03, 2012 | 18.00 | 18.68 | 17.96 | 18.51 | 19,324,006 | +0.54(+3.00%) |
Oct 02, 2012 | 17.84 | 18.29 | 17.21 | 17.97 | 28,198,888 | +0.45(+2.56%) |
Oct 01, 2012 | 17.46 | 17.75 | 17.34 | 17.53 | 9,989,284 | +0.26(+1.49%) |
Sep 28, 2012 | 17.46 | 17.53 | 17.24 | 17.27 | 11,349,819 | -0.33(-1.86%) |
Sep 27, 2012 | 17.97 | 17.99 | 17.56 | 17.59 | 8,989,800 | -0.16(-0.90%) |
Sep 26, 2012 | 17.65 | 18.01 | 17.34 | 17.75 | 10,973,883 | -0.10(-0.55%) |
Sep 25, 2012 | 18.54 | 18.60 | 17.67 | 17.85 | 13,598,216 | -0.64(-3.45%) |
Sep 24, 2012 | 18.60 | 18.73 | 18.31 | 18.49 | 7,495,615 | -0.33(-1.77%) |
Sep 21, 2012 | 18.63 | 18.89 | 18.60 | 18.82 | 16,098,154 | +0.29(+1.56%) |
Sep 20, 2012 | 18.47 | 18.63 | 18.15 | 18.54 | 9,766,454 | -0.25(-1.33%) |
Sep 19, 2012 | 18.49 | 19.09 | 18.46 | 18.79 | 21,124,134 | +0.24(+1.31%) |
Sep 18, 2012 | 18.44 | 18.56 | 18.23 | 18.54 | 14,899,227 | +0.48(+2.65%) |
Sep 17, 2012 | 18.16 | 18.18 | 18.01 | 18.06 | 8,034,827 | -0.26(-1.41%) |
Sep 14, 2012 | 17.98 | 18.47 | 17.94 | 18.32 | 15,654,814 | +0.46(+2.59%) |
Sep 13, 2012 | 17.50 | 17.97 | 17.32 | 17.86 | 12,489,781 | +0.30(+1.73%) |
Sep 12, 2012 | 17.56 | 17.71 | 17.50 | 17.56 | 6,852,291 | +0.12(+0.70%) |
Sep 11, 2012 | 17.44 | 17.65 | 17.37 | 17.43 | 7,170,518 | -0.01(-0.04%) |
Sep 10, 2012 | 17.67 | 17.78 | 17.41 | 17.44 | 10,746,510 | -0.30(-1.67%) |
Sep 07, 2012 | 17.12 | 17.78 | 17.11 | 17.74 | 17,007,212 | +0.70(+4.10%) |
Sep 06, 2012 | 16.54 | 17.25 | 16.51 | 17.04 | 16,449,208 | +0.52(+3.17%) |
Sep 05, 2012 | 16.11 | 16.52 | 15.95 | 16.52 | 10,451,135 | +0.34(+2.11%) |
Sep 04, 2012 | 16.13 | 16.32 | 15.95 | 16.17 | 9,887,936 | -0.03(-0.19%) |
Aug 31, 2012 | 16.17 | 16.30 | 16.02 | 16.20 | 7,675,896 | +0.18(+1.14%) |
Aug 30, 2012 | 16.13 | 16.14 | 15.95 | 16.02 | 5,115,568 | -0.14(-0.89%) |
Aug 29, 2012 | 15.86 | 16.43 | 15.83 | 16.17 | 12,680,870 | +0.06(+0.38%) |
Aug 27, 2012 | 16.09 | 16.22 | 15.94 | 16.11 | 8,189,992 | +0.03(+0.19%) |
Aug 24, 2012 | 16.10 | 16.21 | 15.99 | 16.08 | 7,171,436 | -0.12(-0.75%) |
Aug 23, 2012 | 16.40 | 16.40 | 16.11 | 16.20 | 11,805,381 | -0.30(-1.79%) |
Aug 22, 2012 | 16.38 | 16.51 | 16.05 | 16.49 | 9,460,244 | +0.08(+0.46%) |
Aug 21, 2012 | 16.66 | 16.75 | 16.33 | 16.42 | 8,623,209 | -0.18(-1.10%) |
Aug 20, 2012 | 16.51 | 16.71 | 16.44 | 16.60 | 8,716,215 | -0.11(-0.64%) |
Aug 17, 2012 | 16.19 | 16.80 | 16.20 | 16.71 | 23,652,058 | +0.52(+3.19%) |
Aug 16, 2012 | 15.27 | 16.29 | 15.27 | 16.19 | 18,981,754 | +0.90(+5.91%) |
Aug 15, 2012 | 15.34 | 15.45 | 15.17 | 15.29 | 8,561,822 | -0.05(-0.35%) |
Aug 14, 2012 | 15.66 | 15.78 | 15.26 | 15.34 | 10,118,969 | -0.20(-1.27%) |
Aug 13, 2012 | 15.57 | 15.79 | 15.45 | 15.54 | 5,305,382 | -0.05(-0.34%) |
Aug 10, 2012 | 15.57 | 15.71 | 15.42 | 15.59 | 5,142,736 | -0.08(-0.53%) |
Aug 09, 2012 | 15.46 | 15.80 | 15.34 | 15.67 | 8,763,120 | +0.21(+1.33%) |
Aug 08, 2012 | 15.29 | 15.52 | 15.22 | 15.47 | 6,195,558 | -0.03(-0.20%) |
Aug 07, 2012 | 15.12 | 15.57 | 15.12 | 15.50 | 12,617,838 | +0.43(+2.87%) |
Aug 06, 2012 | 15.22 | 15.26 | 15.00 | 15.07 | 8,176,094 | -0.14(-0.95%) |
Aug 03, 2012 | 14.62 | 15.26 | 14.61 | 15.21 | 12,377,741 | +0.68(+4.70%) |
Aug 02, 2012 | 14.87 | 15.23 | 14.37 | 14.53 | 14,335,666 | -0.39(-2.64%) |