Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.59 | 15.77 | 15.58 | 15.60 | 19,963,776 | +0.02(+0.13%) |
Oct 26, 2012 | 15.78 | 15.58 | 15.58 | 15.58 | 23,095,824 | -0.17(-1.06%) |
Oct 25, 2012 | 15.89 | 15.94 | 15.70 | 15.75 | 19,288,352 | -0.01(-0.09%) |
Oct 24, 2012 | 15.86 | 15.92 | 15.61 | 15.76 | 24,144,144 | -0.11(-0.68%) |
Oct 23, 2012 | 16.05 | 16.09 | 15.73 | 15.87 | 21,900,586 | -0.14(-0.86%) |
Oct 19, 2012 | 16.24 | 16.26 | 15.99 | 16.01 | 20,931,008 | -0.23(-1.39%) |
Oct 18, 2012 | 16.35 | 16.39 | 16.21 | 16.23 | 15,200,138 | -0.20(-1.22%) |
Oct 17, 2012 | 16.39 | 16.48 | 16.33 | 16.43 | 15,447,574 | +0.12(+0.72%) |
Oct 16, 2012 | 16.32 | 16.36 | 16.21 | 16.32 | 13,767,125 | +0.04(+0.27%) |
Oct 15, 2012 | 16.24 | 16.28 | 16.11 | 16.27 | 14,484,647 | +0.02(+0.15%) |
Oct 12, 2012 | 16.06 | 16.30 | 16.05 | 16.25 | 25,670,016 | +0.20(+1.25%) |
Oct 11, 2012 | 16.42 | 16.43 | 15.94 | 16.05 | 56,196,572 | -0.31(-1.89%) |
Oct 10, 2012 | 16.49 | 16.56 | 16.33 | 16.36 | 19,261,554 | -0.09(-0.54%) |
Oct 09, 2012 | 16.64 | 16.68 | 16.37 | 16.44 | 29,157,546 | -0.23(-1.35%) |
Oct 08, 2012 | 16.66 | 16.69 | 16.59 | 16.67 | 10,938,748 | -0.01(-0.06%) |
Oct 05, 2012 | 16.74 | 16.77 | 16.63 | 16.68 | 19,635,304 | +0.00(+0.00%) |
Oct 04, 2012 | 16.71 | 16.80 | 16.64 | 16.68 | 24,118,512 | -0.02(-0.15%) |
Oct 03, 2012 | 16.60 | 16.75 | 16.55 | 16.70 | 18,678,070 | +0.16(+0.95%) |
Oct 02, 2012 | 16.57 | 16.66 | 16.44 | 16.55 | 16,466,372 | +0.04(+0.27%) |
Oct 01, 2012 | 16.37 | 16.63 | 16.37 | 16.50 | 20,054,208 | +0.12(+0.75%) |
Sep 28, 2012 | 16.58 | 16.62 | 16.30 | 16.38 | 40,980,572 | -0.25(-1.50%) |
Sep 27, 2012 | 16.79 | 16.80 | 16.54 | 16.63 | 22,002,756 | -0.13(-0.79%) |
Sep 26, 2012 | 16.70 | 16.82 | 16.68 | 16.76 | 16,393,108 | +0.08(+0.47%) |
Sep 25, 2012 | 16.84 | 16.94 | 16.68 | 16.68 | 20,542,062 | -0.10(-0.58%) |
Sep 24, 2012 | 16.69 | 16.84 | 16.68 | 16.78 | 19,282,290 | +0.07(+0.44%) |
Sep 21, 2012 | 16.62 | 16.75 | 16.51 | 16.71 | 36,757,412 | +0.22(+1.34%) |
Sep 20, 2012 | 16.26 | 16.51 | 16.24 | 16.49 | 18,511,454 | +0.23(+1.39%) |
Sep 19, 2012 | 16.34 | 16.35 | 16.24 | 16.26 | 19,658,128 | -0.07(-0.42%) |
Sep 18, 2012 | 16.29 | 16.39 | 16.24 | 16.33 | 15,448,122 | +0.04(+0.24%) |
Sep 17, 2012 | 16.10 | 16.32 | 16.10 | 16.29 | 32,763,512 | +0.13(+0.82%) |
Sep 14, 2012 | 16.62 | 16.62 | 16.05 | 16.16 | 43,625,668 | -0.43(-2.57%) |
Sep 13, 2012 | 16.34 | 16.60 | 16.33 | 16.59 | 21,813,530 | +0.25(+1.53%) |
Sep 12, 2012 | 16.74 | 16.74 | 16.33 | 16.34 | 25,504,652 | -0.32(-1.91%) |
Sep 11, 2012 | 16.69 | 16.75 | 16.64 | 16.65 | 21,062,962 | -0.03(-0.17%) |
Sep 10, 2012 | 16.59 | 16.73 | 16.58 | 16.68 | 20,614,758 | +0.09(+0.53%) |
Sep 07, 2012 | 16.75 | 16.78 | 16.55 | 16.60 | 21,945,962 | -0.16(-0.93%) |
Sep 06, 2012 | 16.66 | 16.78 | 16.62 | 16.75 | 19,195,106 | +0.16(+0.99%) |
Sep 05, 2012 | 16.64 | 16.72 | 16.57 | 16.59 | 19,534,862 | -0.07(-0.44%) |
Sep 04, 2012 | 16.48 | 16.70 | 16.47 | 16.66 | 71,688,648 | +0.21(+1.30%) |
Aug 31, 2012 | 16.71 | 16.75 | 16.43 | 16.45 | 80,763,208 | -0.23(-1.39%) |
Aug 30, 2012 | 16.72 | 16.77 | 16.63 | 16.68 | 60,469,820 | -0.07(-0.43%) |
Aug 29, 2012 | 16.71 | 16.83 | 16.72 | 16.75 | 15,591,515 | +0.16(+0.96%) |
Aug 27, 2012 | 16.58 | 16.64 | 16.52 | 16.59 | 18,363,598 | +0.09(+0.53%) |
Aug 24, 2012 | 16.17 | 16.53 | 15.99 | 16.50 | 29,275,388 | +0.31(+1.88%) |
Aug 23, 2012 | 16.43 | 16.48 | 16.20 | 16.20 | 27,669,966 | -0.23(-1.39%) |
Aug 22, 2012 | 16.56 | 16.66 | 16.37 | 16.43 | 31,824,858 | -0.24(-1.45%) |
Aug 21, 2012 | 17.04 | 17.07 | 16.62 | 16.67 | 26,264,224 | -0.37(-2.16%) |
Aug 20, 2012 | 17.14 | 17.16 | 17.01 | 17.04 | 22,470,016 | -0.11(-0.65%) |
Aug 17, 2012 | 17.13 | 17.16 | 17.03 | 17.15 | 15,146,783 | +0.00(+0.03%) |
Aug 16, 2012 | 16.99 | 17.14 | 16.95 | 17.14 | 13,591,439 | +0.13(+0.77%) |
Aug 15, 2012 | 17.12 | 17.16 | 16.96 | 17.01 | 15,020,867 | -0.15(-0.87%) |
Aug 14, 2012 | 17.08 | 17.18 | 17.06 | 17.16 | 11,284,351 | +0.11(+0.65%) |
Aug 13, 2012 | 16.94 | 17.07 | 16.90 | 17.05 | 14,332,845 | +0.12(+0.71%) |
Aug 10, 2012 | 16.80 | 16.97 | 16.79 | 16.93 | 18,071,884 | +0.12(+0.69%) |
Aug 09, 2012 | 16.92 | 16.93 | 16.80 | 16.81 | 20,833,798 | -0.14(-0.83%) |
Aug 08, 2012 | 16.86 | 17.00 | 16.76 | 16.95 | 17,547,940 | +0.03(+0.17%) |
Aug 07, 2012 | 17.34 | 17.38 | 16.89 | 16.93 | 27,840,240 | -0.41(-2.35%) |
Aug 06, 2012 | 17.40 | 17.47 | 17.33 | 17.33 | 11,783,183 | -0.06(-0.36%) |
Aug 03, 2012 | 17.37 | 17.43 | 17.32 | 17.40 | 16,263,008 | +0.17(+1.01%) |
Aug 02, 2012 | 17.38 | 17.43 | 17.14 | 17.22 | 17,470,244 | -0.23(-1.30%) |