Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.26 | 15.46 | 15.21 | 15.28 | 3,164,636 | +0.05(+0.35%) |
Oct 26, 2012 | 15.08 | 15.23 | 15.23 | 15.23 | 4,475,258 | +0.12(+0.82%) |
Oct 25, 2012 | 15.13 | 15.27 | 15.07 | 15.11 | 2,946,589 | +0.10(+0.65%) |
Oct 24, 2012 | 15.23 | 15.38 | 14.92 | 15.01 | 3,147,729 | -0.02(-0.12%) |
Oct 23, 2012 | 14.96 | 15.11 | 14.84 | 15.03 | 3,017,368 | -0.12(-0.81%) |
Oct 19, 2012 | 15.13 | 15.33 | 15.02 | 15.15 | 4,514,440 | -0.06(-0.41%) |
Oct 18, 2012 | 15.53 | 15.60 | 15.11 | 15.21 | 4,587,966 | -0.41(-2.60%) |
Oct 17, 2012 | 15.56 | 15.75 | 15.36 | 15.62 | 3,983,745 | +0.11(+0.68%) |
Oct 16, 2012 | 15.09 | 15.55 | 15.09 | 15.51 | 4,552,618 | +0.42(+2.80%) |
Oct 15, 2012 | 15.01 | 15.13 | 14.83 | 15.09 | 3,248,191 | +0.08(+0.53%) |
Oct 12, 2012 | 15.12 | 15.25 | 14.99 | 15.01 | 4,255,739 | -0.12(-0.82%) |
Oct 11, 2012 | 15.10 | 15.29 | 15.06 | 15.13 | 4,175,895 | +0.15(+1.00%) |
Oct 10, 2012 | 15.40 | 15.43 | 14.89 | 14.98 | 5,383,315 | -0.45(-2.91%) |
Oct 09, 2012 | 15.35 | 15.49 | 15.28 | 15.43 | 6,964,218 | +0.11(+0.69%) |
Oct 08, 2012 | 15.86 | 15.86 | 15.21 | 15.33 | 10,093,454 | -0.58(-3.66%) |
Oct 05, 2012 | 16.04 | 16.11 | 15.84 | 15.91 | 4,007,613 | +0.00(+0.00%) |
Oct 04, 2012 | 16.03 | 16.03 | 15.72 | 15.91 | 6,234,465 | -0.06(-0.39%) |
Oct 03, 2012 | 16.27 | 16.33 | 15.95 | 15.97 | 5,016,253 | -0.24(-1.47%) |
Oct 02, 2012 | 16.32 | 16.40 | 16.15 | 16.21 | 3,333,637 | -0.07(-0.43%) |
Oct 01, 2012 | 16.66 | 16.67 | 16.17 | 16.28 | 6,123,270 | -0.22(-1.34%) |
Sep 28, 2012 | 16.59 | 16.83 | 16.45 | 16.50 | 6,537,798 | -0.16(-0.95%) |
Sep 27, 2012 | 16.77 | 16.84 | 16.40 | 16.66 | 6,375,304 | +0.00(+0.00%) |
Sep 26, 2012 | 17.59 | 17.63 | 16.55 | 16.66 | 12,998,112 | -1.82(-9.87%) |
Sep 25, 2012 | 19.07 | 19.15 | 18.41 | 18.48 | 6,944,655 | -0.35(-1.87%) |
Sep 24, 2012 | 18.86 | 18.93 | 18.57 | 18.84 | 5,322,681 | -0.16(-0.83%) |
Sep 21, 2012 | 19.45 | 19.48 | 18.93 | 19.00 | 4,841,929 | -0.35(-1.82%) |
Sep 20, 2012 | 19.40 | 19.45 | 19.11 | 19.35 | 1,929,740 | -0.17(-0.86%) |
Sep 19, 2012 | 19.59 | 19.61 | 19.07 | 19.52 | 2,223,050 | -0.14(-0.72%) |
Sep 18, 2012 | 19.64 | 19.80 | 19.51 | 19.66 | 2,361,844 | -0.08(-0.40%) |
Sep 17, 2012 | 20.02 | 20.04 | 19.61 | 19.74 | 1,810,924 | -0.27(-1.37%) |
Sep 14, 2012 | 19.59 | 20.19 | 19.57 | 20.01 | 2,727,299 | +0.48(+2.48%) |
Sep 13, 2012 | 19.31 | 19.61 | 18.88 | 19.52 | 1,906,464 | +0.14(+0.73%) |
Sep 12, 2012 | 19.63 | 19.74 | 19.19 | 19.38 | 2,174,977 | -0.19(-0.99%) |
Sep 11, 2012 | 19.25 | 19.68 | 19.22 | 19.58 | 2,903,803 | +0.30(+1.55%) |
Sep 10, 2012 | 19.31 | 19.54 | 19.21 | 19.28 | 3,194,424 | -0.03(-0.14%) |
Sep 07, 2012 | 19.29 | 19.40 | 19.06 | 19.30 | 2,784,172 | -0.03(-0.14%) |
Sep 06, 2012 | 18.98 | 19.47 | 18.93 | 19.33 | 3,589,667 | +0.40(+2.10%) |
Sep 05, 2012 | 19.00 | 19.00 | 18.63 | 18.93 | 2,964,000 | +0.02(+0.09%) |
Sep 04, 2012 | 19.97 | 20.01 | 18.17 | 18.92 | 10,222,867 | -1.16(-5.79%) |
Aug 31, 2012 | 20.20 | 20.29 | 19.87 | 20.08 | 3,295,831 | +0.04(+0.22%) |
Aug 30, 2012 | 20.42 | 20.42 | 19.99 | 20.04 | 2,132,299 | -0.48(-2.36%) |
Aug 29, 2012 | 20.38 | 20.64 | 20.06 | 20.52 | 2,436,463 | -0.09(-0.43%) |
Aug 27, 2012 | 20.56 | 20.68 | 20.41 | 20.61 | 1,896,413 | +0.10(+0.47%) |
Aug 24, 2012 | 20.39 | 20.61 | 20.27 | 20.51 | 1,999,572 | -0.03(-0.13%) |
Aug 23, 2012 | 20.41 | 20.66 | 20.27 | 20.54 | 1,325,357 | +0.03(+0.13%) |
Aug 22, 2012 | 20.60 | 20.67 | 20.34 | 20.51 | 1,827,644 | -0.19(-0.94%) |
Aug 21, 2012 | 20.61 | 21.11 | 20.60 | 20.71 | 2,492,978 | +0.21(+1.03%) |
Aug 20, 2012 | 20.79 | 20.91 | 20.20 | 20.49 | 2,751,410 | +0.08(+0.39%) |
Aug 17, 2012 | 20.27 | 20.47 | 20.15 | 20.41 | 2,314,465 | +0.11(+0.52%) |
Aug 16, 2012 | 20.00 | 20.40 | 20.00 | 20.31 | 2,772,400 | +0.41(+2.08%) |
Aug 15, 2012 | 19.68 | 20.01 | 19.68 | 19.89 | 1,445,267 | +0.22(+1.12%) |
Aug 14, 2012 | 19.98 | 20.01 | 19.62 | 19.67 | 1,606,618 | -0.19(-0.93%) |
Aug 13, 2012 | 19.84 | 19.91 | 19.72 | 19.86 | 2,644,108 | -0.05(-0.27%) |
Aug 10, 2012 | 19.69 | 19.93 | 19.44 | 19.91 | 2,721,611 | +0.15(+0.76%) |
Aug 09, 2012 | 19.73 | 20.10 | 19.67 | 19.76 | 1,865,606 | +0.00(+0.00%) |
Aug 08, 2012 | 19.68 | 19.81 | 19.45 | 19.76 | 2,070,527 | -0.03(-0.13%) |
Aug 07, 2012 | 19.54 | 20.15 | 19.52 | 19.79 | 3,224,838 | +0.36(+1.85%) |
Aug 06, 2012 | 19.39 | 19.54 | 19.31 | 19.43 | 2,330,155 | +0.09(+0.45%) |
Aug 03, 2012 | 19.03 | 19.46 | 18.83 | 19.34 | 3,317,341 | +0.76(+4.11%) |
Aug 02, 2012 | 18.42 | 18.87 | 18.26 | 18.58 | 2,560,400 | -0.09(-0.47%) |