Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.36 | 19.48 | 18.18 | 18.49 | 15,132,563 | -0.69(-3.59%) |
Oct 26, 2012 | 19.51 | 19.18 | 19.18 | 19.18 | 6,547,189 | -0.24(-1.21%) |
Oct 25, 2012 | 19.97 | 20.02 | 19.36 | 19.42 | 6,477,764 | -0.24(-1.20%) |
Oct 24, 2012 | 20.07 | 20.28 | 19.62 | 19.65 | 5,915,485 | -0.21(-1.05%) |
Oct 23, 2012 | 20.28 | 20.52 | 19.78 | 19.86 | 10,681,711 | -0.23(-1.13%) |
Oct 19, 2012 | 20.76 | 20.83 | 20.04 | 20.09 | 10,296,368 | -0.64(-3.11%) |
Oct 18, 2012 | 20.43 | 21.16 | 20.19 | 20.73 | 12,902,561 | +0.03(+0.13%) |
Oct 17, 2012 | 20.20 | 20.98 | 19.68 | 20.71 | 15,506,482 | +0.63(+3.16%) |
Oct 16, 2012 | 19.68 | 20.16 | 19.63 | 20.07 | 10,754,515 | +0.61(+3.12%) |
Oct 15, 2012 | 19.30 | 19.51 | 19.07 | 19.46 | 8,150,509 | +0.24(+1.27%) |
Oct 12, 2012 | 19.36 | 19.68 | 19.06 | 19.22 | 9,659,639 | -0.29(-1.49%) |
Oct 11, 2012 | 19.12 | 19.82 | 19.01 | 19.51 | 12,935,008 | +0.66(+3.51%) |
Oct 10, 2012 | 19.18 | 19.23 | 18.71 | 18.85 | 13,892,536 | -0.29(-1.52%) |
Oct 09, 2012 | 18.76 | 19.45 | 18.68 | 19.14 | 20,798,254 | +0.66(+3.58%) |
Oct 08, 2012 | 17.66 | 18.68 | 17.56 | 18.48 | 10,420,945 | +0.49(+2.72%) |
Oct 05, 2012 | 18.12 | 18.33 | 17.77 | 17.99 | 11,892,891 | +0.10(+0.58%) |
Oct 04, 2012 | 17.30 | 18.19 | 17.30 | 17.88 | 13,539,147 | +0.76(+4.42%) |
Oct 03, 2012 | 17.36 | 17.38 | 17.00 | 17.12 | 10,040,480 | -0.10(-0.58%) |
Oct 02, 2012 | 17.67 | 17.81 | 17.11 | 17.22 | 11,404,891 | -0.29(-1.66%) |
Oct 01, 2012 | 17.55 | 17.90 | 17.33 | 17.51 | 9,871,583 | +0.22(+1.26%) |
Sep 28, 2012 | 17.27 | 17.57 | 17.16 | 17.30 | 8,651,682 | -0.22(-1.24%) |
Sep 27, 2012 | 17.85 | 17.89 | 17.19 | 17.51 | 11,717,893 | -0.02(-0.10%) |
Sep 26, 2012 | 17.18 | 17.91 | 17.03 | 17.53 | 13,655,933 | +0.22(+1.26%) |
Sep 25, 2012 | 17.89 | 18.03 | 17.26 | 17.31 | 11,234,657 | -0.45(-2.55%) |
Sep 24, 2012 | 17.56 | 17.93 | 17.43 | 17.77 | 9,360,638 | -0.32(-1.76%) |
Sep 21, 2012 | 18.56 | 18.61 | 18.05 | 18.09 | 10,057,019 | -0.17(-0.94%) |
Sep 20, 2012 | 18.35 | 18.39 | 17.79 | 18.26 | 14,195,151 | -0.66(-3.50%) |
Sep 19, 2012 | 18.94 | 19.18 | 18.70 | 18.92 | 9,201,853 | +0.08(+0.43%) |
Sep 18, 2012 | 19.18 | 19.27 | 18.53 | 18.84 | 15,599,261 | -0.49(-2.53%) |
Sep 17, 2012 | 19.59 | 19.91 | 19.19 | 19.33 | 13,506,106 | -0.94(-4.65%) |
Sep 14, 2012 | 20.75 | 21.14 | 20.11 | 20.27 | 17,696,700 | +0.01(+0.04%) |
Sep 13, 2012 | 19.49 | 20.73 | 19.09 | 20.26 | 17,241,276 | +0.71(+3.62%) |
Sep 12, 2012 | 19.74 | 20.30 | 19.20 | 19.55 | 11,962,856 | -0.05(-0.23%) |
Sep 11, 2012 | 18.77 | 19.71 | 18.77 | 19.60 | 12,116,946 | +0.83(+4.40%) |
Sep 10, 2012 | 18.96 | 19.56 | 18.65 | 18.77 | 15,284,351 | -0.17(-0.91%) |
Sep 07, 2012 | 17.92 | 19.00 | 17.88 | 18.95 | 18,581,016 | +1.52(+8.75%) |
Sep 06, 2012 | 17.05 | 17.70 | 17.01 | 17.42 | 10,301,278 | +0.58(+3.45%) |
Sep 05, 2012 | 17.00 | 17.40 | 16.59 | 16.84 | 12,161,798 | -0.19(-1.12%) |
Sep 04, 2012 | 17.65 | 17.65 | 16.87 | 17.03 | 10,676,245 | -0.61(-3.44%) |
Aug 31, 2012 | 17.77 | 18.09 | 17.29 | 17.64 | 10,519,213 | +0.12(+0.67%) |
Aug 30, 2012 | 17.79 | 17.82 | 17.38 | 17.52 | 8,812,102 | -0.44(-2.47%) |
Aug 29, 2012 | 18.57 | 18.58 | 17.94 | 17.97 | 9,602,252 | -0.73(-3.88%) |
Aug 27, 2012 | 18.92 | 19.10 | 18.57 | 18.69 | 7,129,718 | -0.18(-0.96%) |
Aug 24, 2012 | 19.14 | 19.17 | 18.55 | 18.87 | 9,889,896 | -0.34(-1.79%) |
Aug 23, 2012 | 20.24 | 20.33 | 19.13 | 19.22 | 12,403,797 | -1.43(-6.94%) |
Aug 22, 2012 | 20.58 | 20.72 | 20.15 | 20.65 | 7,643,811 | -0.08(-0.39%) |
Aug 21, 2012 | 20.70 | 21.26 | 20.62 | 20.73 | 8,245,162 | +0.17(+0.84%) |
Aug 20, 2012 | 20.46 | 20.63 | 19.98 | 20.56 | 6,064,524 | +0.07(+0.35%) |
Aug 17, 2012 | 20.68 | 21.13 | 20.35 | 20.49 | 8,374,708 | -0.13(-0.62%) |
Aug 16, 2012 | 20.44 | 20.90 | 20.21 | 20.62 | 6,827,395 | +0.33(+1.61%) |
Aug 15, 2012 | 20.42 | 20.42 | 19.77 | 20.29 | 7,885,179 | -0.24(-1.19%) |
Aug 14, 2012 | 20.94 | 21.00 | 20.40 | 20.53 | 5,730,366 | -0.20(-0.96%) |
Aug 13, 2012 | 21.30 | 21.30 | 20.29 | 20.73 | 8,515,238 | -0.50(-2.35%) |
Aug 10, 2012 | 21.07 | 21.28 | 20.95 | 21.23 | 5,198,818 | -0.01(-0.04%) |
Aug 09, 2012 | 20.98 | 21.62 | 20.96 | 21.24 | 7,564,193 | +0.21(+0.99%) |
Aug 08, 2012 | 20.63 | 21.25 | 20.56 | 21.03 | 5,583,348 | +0.12(+0.56%) |
Aug 07, 2012 | 21.01 | 21.31 | 20.61 | 20.91 | 9,175,766 | +0.15(+0.74%) |
Aug 06, 2012 | 19.74 | 21.13 | 19.59 | 20.76 | 13,020,760 | +1.10(+5.62%) |
Aug 03, 2012 | 19.54 | 19.91 | 19.43 | 19.66 | 7,155,751 | +0.60(+3.13%) |
Aug 02, 2012 | 19.07 | 19.55 | 18.57 | 19.06 | 11,141,130 | -0.50(-2.55%) |