Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.93 | 16.11 | 15.92 | 15.94 | 19,543,616 | +0.02(+0.13%) |
Oct 26, 2012 | 16.12 | 15.92 | 15.92 | 15.92 | 22,609,746 | -0.17(-1.06%) |
Oct 25, 2012 | 16.23 | 16.28 | 16.04 | 16.09 | 18,882,406 | -0.02(-0.09%) |
Oct 24, 2012 | 16.21 | 16.26 | 15.95 | 16.10 | 23,636,002 | -0.11(-0.68%) |
Oct 23, 2012 | 16.39 | 16.44 | 16.07 | 16.21 | 21,439,662 | -0.14(-0.86%) |
Oct 19, 2012 | 16.59 | 16.61 | 16.34 | 16.35 | 20,490,490 | -0.23(-1.39%) |
Oct 18, 2012 | 16.70 | 16.74 | 16.56 | 16.58 | 14,880,234 | -0.21(-1.22%) |
Oct 17, 2012 | 16.74 | 16.83 | 16.68 | 16.79 | 15,122,461 | +0.12(+0.72%) |
Oct 16, 2012 | 16.67 | 16.71 | 16.56 | 16.67 | 13,477,379 | +0.05(+0.27%) |
Oct 15, 2012 | 16.59 | 16.63 | 16.46 | 16.62 | 14,179,800 | +0.03(+0.15%) |
Oct 12, 2012 | 16.40 | 16.65 | 16.40 | 16.60 | 25,129,760 | +0.21(+1.25%) |
Oct 11, 2012 | 16.77 | 16.79 | 16.29 | 16.39 | 55,013,848 | -0.32(-1.89%) |
Oct 10, 2012 | 16.85 | 16.91 | 16.68 | 16.71 | 18,856,172 | -0.09(-0.54%) |
Oct 09, 2012 | 17.00 | 17.04 | 16.72 | 16.80 | 28,543,890 | -0.23(-1.35%) |
Oct 08, 2012 | 17.02 | 17.05 | 16.95 | 17.03 | 10,708,529 | -0.01(-0.06%) |
Oct 05, 2012 | 17.10 | 17.13 | 16.98 | 17.04 | 19,222,056 | +0.00(+0.00%) |
Oct 04, 2012 | 17.07 | 17.16 | 17.00 | 17.04 | 23,610,910 | -0.03(-0.15%) |
Oct 03, 2012 | 16.95 | 17.11 | 16.91 | 17.06 | 18,284,968 | +0.16(+0.95%) |
Oct 02, 2012 | 16.93 | 17.02 | 16.79 | 16.90 | 16,119,817 | +0.05(+0.27%) |
Oct 01, 2012 | 16.73 | 16.99 | 16.72 | 16.86 | 19,632,144 | +0.13(+0.75%) |
Sep 28, 2012 | 16.94 | 16.97 | 16.65 | 16.73 | 40,118,088 | -0.26(-1.50%) |
Sep 27, 2012 | 17.15 | 17.16 | 16.90 | 16.99 | 21,539,682 | -0.14(-0.79%) |
Sep 26, 2012 | 17.06 | 17.18 | 17.04 | 17.12 | 16,048,096 | +0.08(+0.47%) |
Sep 25, 2012 | 17.20 | 17.31 | 17.04 | 17.04 | 20,109,730 | -0.10(-0.59%) |
Sep 24, 2012 | 17.05 | 17.20 | 17.04 | 17.14 | 18,876,470 | +0.08(+0.44%) |
Sep 21, 2012 | 16.98 | 17.11 | 16.87 | 17.07 | 35,983,808 | +0.23(+1.34%) |
Sep 20, 2012 | 16.61 | 16.87 | 16.59 | 16.84 | 18,121,860 | +0.23(+1.39%) |
Sep 19, 2012 | 16.69 | 16.70 | 16.59 | 16.61 | 19,244,400 | -0.07(-0.42%) |
Sep 18, 2012 | 16.64 | 16.75 | 16.59 | 16.68 | 15,122,998 | +0.04(+0.24%) |
Sep 17, 2012 | 16.44 | 16.67 | 16.44 | 16.64 | 32,073,966 | +0.14(+0.82%) |
Sep 14, 2012 | 16.98 | 16.98 | 16.40 | 16.51 | 42,707,512 | -0.44(-2.57%) |
Sep 13, 2012 | 16.69 | 16.95 | 16.68 | 16.94 | 21,354,438 | +0.26(+1.53%) |
Sep 12, 2012 | 17.10 | 17.10 | 16.68 | 16.69 | 24,967,878 | -0.33(-1.91%) |
Sep 11, 2012 | 17.05 | 17.11 | 16.99 | 17.01 | 20,619,660 | -0.03(-0.17%) |
Sep 10, 2012 | 16.94 | 17.09 | 16.94 | 17.04 | 20,180,890 | +0.09(+0.53%) |
Sep 07, 2012 | 17.11 | 17.14 | 16.91 | 16.95 | 21,484,076 | -0.16(-0.93%) |
Sep 06, 2012 | 17.02 | 17.14 | 16.98 | 17.11 | 18,791,116 | +0.17(+0.99%) |
Sep 05, 2012 | 16.99 | 17.08 | 16.93 | 16.94 | 19,123,722 | -0.07(-0.44%) |
Sep 04, 2012 | 16.83 | 17.06 | 16.82 | 17.02 | 70,179,848 | +0.22(+1.30%) |
Aug 31, 2012 | 17.07 | 17.11 | 16.78 | 16.80 | 79,063,424 | -0.24(-1.39%) |
Aug 30, 2012 | 17.08 | 17.13 | 16.99 | 17.04 | 59,197,140 | -0.07(-0.43%) |
Aug 29, 2012 | 17.07 | 17.20 | 17.08 | 17.11 | 15,263,368 | +0.16(+0.96%) |
Aug 27, 2012 | 16.93 | 17.00 | 16.87 | 16.95 | 17,977,110 | +0.09(+0.53%) |
Aug 24, 2012 | 16.51 | 16.89 | 16.33 | 16.86 | 28,659,244 | +0.31(+1.88%) |
Aug 23, 2012 | 16.79 | 16.84 | 16.55 | 16.55 | 27,087,610 | -0.23(-1.39%) |
Aug 22, 2012 | 16.91 | 17.02 | 16.73 | 16.78 | 31,155,056 | -0.25(-1.45%) |
Aug 21, 2012 | 17.40 | 17.43 | 16.98 | 17.03 | 25,711,454 | -0.38(-2.16%) |
Aug 20, 2012 | 17.51 | 17.53 | 17.38 | 17.40 | 21,997,102 | -0.11(-0.65%) |
Aug 17, 2012 | 17.50 | 17.53 | 17.40 | 17.52 | 14,827,996 | +0.00(+0.03%) |
Aug 16, 2012 | 17.35 | 17.51 | 17.31 | 17.51 | 13,305,387 | +0.13(+0.77%) |
Aug 15, 2012 | 17.49 | 17.53 | 17.32 | 17.38 | 14,704,730 | -0.15(-0.87%) |
Aug 14, 2012 | 17.45 | 17.55 | 17.42 | 17.53 | 11,046,855 | +0.11(+0.65%) |
Aug 13, 2012 | 17.30 | 17.44 | 17.26 | 17.42 | 14,031,189 | +0.12(+0.71%) |
Aug 10, 2012 | 17.16 | 17.34 | 17.15 | 17.29 | 17,691,534 | +0.12(+0.69%) |
Aug 09, 2012 | 17.28 | 17.29 | 17.16 | 17.18 | 20,395,318 | -0.14(-0.83%) |
Aug 08, 2012 | 17.22 | 17.36 | 17.12 | 17.32 | 17,178,616 | +0.03(+0.17%) |
Aug 07, 2012 | 17.72 | 17.75 | 17.25 | 17.29 | 27,254,300 | -0.42(-2.35%) |
Aug 06, 2012 | 17.77 | 17.85 | 17.71 | 17.71 | 11,535,188 | -0.06(-0.36%) |
Aug 03, 2012 | 17.74 | 17.80 | 17.70 | 17.77 | 15,920,728 | +0.18(+1.01%) |
Aug 02, 2012 | 17.75 | 17.81 | 17.51 | 17.59 | 17,102,556 | -0.23(-1.30%) |