Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.16 | 16.29 | 16.01 | 16.08 | 4,861,816 | +0.24(+1.55%) |
Oct 26, 2012 | 15.98 | 15.83 | 15.83 | 15.83 | 5,063,739 | -0.21(-1.29%) |
Oct 25, 2012 | 16.04 | 16.18 | 15.80 | 16.04 | 2,826,229 | +0.22(+1.38%) |
Oct 24, 2012 | 15.97 | 16.03 | 15.72 | 15.82 | 3,778,526 | -0.09(-0.57%) |
Oct 23, 2012 | 16.22 | 16.27 | 15.82 | 15.91 | 6,336,641 | -0.72(-4.35%) |
Oct 19, 2012 | 16.63 | 16.70 | 16.37 | 16.64 | 6,768,358 | -0.09(-0.51%) |
Oct 18, 2012 | 16.79 | 16.93 | 16.69 | 16.72 | 3,307,355 | -0.18(-1.04%) |
Oct 17, 2012 | 16.77 | 16.95 | 16.71 | 16.90 | 3,371,389 | +0.25(+1.50%) |
Oct 16, 2012 | 16.45 | 16.67 | 16.37 | 16.65 | 3,196,796 | +0.29(+1.76%) |
Oct 15, 2012 | 16.36 | 16.44 | 16.08 | 16.36 | 3,953,899 | -0.05(-0.32%) |
Oct 12, 2012 | 16.34 | 16.50 | 16.29 | 16.41 | 3,085,986 | +0.06(+0.39%) |
Oct 11, 2012 | 16.42 | 16.61 | 16.30 | 16.35 | 4,603,938 | +0.18(+1.12%) |
Oct 10, 2012 | 16.43 | 16.62 | 16.12 | 16.17 | 3,896,297 | -0.38(-2.28%) |
Oct 09, 2012 | 16.49 | 16.63 | 16.30 | 16.55 | 6,219,830 | +0.22(+1.34%) |
Oct 08, 2012 | 16.29 | 16.41 | 16.18 | 16.33 | 2,189,852 | -0.09(-0.52%) |
Oct 05, 2012 | 16.78 | 16.82 | 16.36 | 16.41 | 4,596,476 | -0.26(-1.53%) |
Oct 04, 2012 | 16.56 | 16.68 | 16.38 | 16.67 | 3,467,426 | +0.36(+2.22%) |
Oct 03, 2012 | 16.71 | 16.72 | 16.19 | 16.31 | 5,725,879 | -0.55(-3.25%) |
Oct 02, 2012 | 16.89 | 17.08 | 16.78 | 16.86 | 4,722,674 | +0.08(+0.48%) |
Oct 01, 2012 | 16.57 | 16.90 | 16.57 | 16.78 | 4,178,205 | +0.38(+2.34%) |
Sep 28, 2012 | 16.60 | 16.63 | 16.19 | 16.39 | 8,149,518 | -0.36(-2.13%) |
Sep 27, 2012 | 16.79 | 16.84 | 16.59 | 16.75 | 5,002,095 | +0.24(+1.45%) |
Sep 26, 2012 | 16.61 | 16.78 | 16.44 | 16.51 | 7,754,317 | -0.26(-1.56%) |
Sep 25, 2012 | 17.31 | 17.43 | 16.77 | 16.77 | 5,804,818 | -0.35(-2.05%) |
Sep 24, 2012 | 17.58 | 17.58 | 17.11 | 17.12 | 4,675,614 | -0.48(-2.72%) |
Sep 21, 2012 | 17.65 | 17.87 | 17.59 | 17.60 | 4,775,616 | +0.13(+0.76%) |
Sep 20, 2012 | 17.23 | 17.58 | 17.18 | 17.47 | 5,853,036 | -0.02(-0.12%) |
Sep 19, 2012 | 17.87 | 17.91 | 17.46 | 17.49 | 6,111,387 | -0.43(-2.38%) |
Sep 18, 2012 | 17.90 | 18.20 | 17.78 | 17.92 | 4,239,768 | -0.18(-1.00%) |
Sep 17, 2012 | 18.28 | 18.57 | 18.04 | 18.10 | 5,704,439 | -0.35(-1.90%) |
Sep 14, 2012 | 18.32 | 18.70 | 18.30 | 18.45 | 6,575,761 | +0.43(+2.36%) |
Sep 13, 2012 | 17.54 | 18.11 | 17.31 | 18.02 | 5,118,459 | +0.60(+3.45%) |
Sep 12, 2012 | 17.74 | 17.78 | 17.30 | 17.42 | 6,302,049 | -0.06(-0.33%) |
Sep 11, 2012 | 17.27 | 17.54 | 17.27 | 17.48 | 5,124,669 | +0.36(+2.10%) |
Sep 10, 2012 | 16.97 | 17.37 | 16.92 | 17.12 | 6,091,303 | +0.08(+0.50%) |
Sep 07, 2012 | 16.31 | 17.09 | 16.31 | 17.03 | 6,931,876 | +0.84(+5.16%) |
Sep 06, 2012 | 15.92 | 16.54 | 15.87 | 16.20 | 5,902,003 | +0.51(+3.24%) |
Sep 05, 2012 | 15.66 | 15.73 | 15.32 | 15.69 | 6,884,196 | -0.01(-0.07%) |
Sep 04, 2012 | 16.15 | 16.16 | 15.67 | 15.70 | 5,600,306 | -0.38(-2.37%) |
Aug 31, 2012 | 16.24 | 16.32 | 16.02 | 16.08 | 4,383,371 | +0.16(+1.00%) |
Aug 30, 2012 | 16.12 | 16.27 | 15.86 | 15.92 | 3,646,381 | -0.32(-1.99%) |
Aug 29, 2012 | 16.42 | 16.42 | 16.08 | 16.25 | 4,518,758 | -0.13(-0.78%) |
Aug 27, 2012 | 16.63 | 16.74 | 16.31 | 16.37 | 3,732,339 | -0.21(-1.24%) |
Aug 24, 2012 | 16.31 | 16.79 | 16.29 | 16.58 | 3,814,673 | +0.16(+0.97%) |
Aug 23, 2012 | 16.78 | 16.87 | 16.33 | 16.42 | 4,779,906 | -0.35(-2.11%) |
Aug 22, 2012 | 16.93 | 16.98 | 16.53 | 16.77 | 5,108,729 | -0.24(-1.43%) |
Aug 21, 2012 | 17.13 | 17.55 | 16.96 | 17.02 | 6,407,254 | +0.01(+0.03%) |
Aug 20, 2012 | 16.90 | 17.05 | 16.78 | 17.01 | 4,055,825 | +0.14(+0.81%) |
Aug 17, 2012 | 16.91 | 17.00 | 16.81 | 16.88 | 4,345,303 | -0.02(-0.09%) |
Aug 16, 2012 | 16.59 | 16.94 | 16.47 | 16.89 | 5,060,962 | +0.41(+2.47%) |
Aug 15, 2012 | 16.35 | 16.57 | 16.29 | 16.48 | 4,208,169 | +0.11(+0.65%) |
Aug 14, 2012 | 16.24 | 16.46 | 16.20 | 16.38 | 5,245,948 | +0.32(+2.01%) |
Aug 13, 2012 | 16.53 | 16.63 | 15.91 | 16.06 | 5,546,115 | -0.46(-2.79%) |
Aug 10, 2012 | 16.47 | 16.54 | 16.27 | 16.52 | 6,221,559 | -0.22(-1.30%) |
Aug 09, 2012 | 15.97 | 16.85 | 15.95 | 16.73 | 11,451,665 | +0.96(+6.11%) |
Aug 08, 2012 | 15.77 | 16.06 | 15.71 | 15.77 | 7,754,904 | -0.12(-0.77%) |
Aug 07, 2012 | 15.28 | 15.93 | 15.22 | 15.89 | 9,238,729 | +0.73(+4.81%) |
Aug 06, 2012 | 14.80 | 15.28 | 14.77 | 15.16 | 5,120,240 | +0.41(+2.76%) |
Aug 03, 2012 | 14.46 | 14.89 | 14.45 | 14.75 | 4,402,647 | +0.68(+4.81%) |
Aug 02, 2012 | 14.31 | 14.39 | 14.03 | 14.08 | 4,514,111 | -0.46(-3.17%) |