Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.49 | 16.22 | 15.21 | 15.49 | 8,582,024 | +0.01(+0.06%) |
Oct 26, 2012 | 15.75 | 15.48 | 15.48 | 15.48 | 4,558,900 | -0.28(-1.78%) |
Oct 25, 2012 | 15.82 | 16.03 | 15.63 | 15.76 | 4,195,571 | +0.07(+0.45%) |
Oct 24, 2012 | 16.02 | 16.12 | 15.63 | 15.69 | 3,910,933 | -0.27(-1.69%) |
Oct 23, 2012 | 16.18 | 16.22 | 15.88 | 15.96 | 4,693,768 | -0.52(-3.16%) |
Oct 19, 2012 | 17.11 | 17.13 | 16.48 | 16.48 | 7,583,621 | -0.68(-3.96%) |
Oct 18, 2012 | 17.23 | 17.29 | 17.13 | 17.16 | 3,791,665 | -0.13(-0.75%) |
Oct 17, 2012 | 17.13 | 17.34 | 17.11 | 17.29 | 4,004,597 | +0.15(+0.88%) |
Oct 16, 2012 | 17.28 | 17.38 | 17.00 | 17.14 | 4,263,918 | -0.13(-0.75%) |
Oct 15, 2012 | 17.10 | 17.32 | 17.04 | 17.27 | 4,217,668 | +0.16(+0.94%) |
Oct 12, 2012 | 17.47 | 17.47 | 17.05 | 17.11 | 4,671,564 | -0.20(-1.16%) |
Oct 11, 2012 | 17.28 | 17.52 | 17.22 | 17.31 | 3,174,251 | +0.16(+0.93%) |
Oct 10, 2012 | 17.08 | 17.28 | 17.04 | 17.15 | 4,483,259 | +0.04(+0.23%) |
Oct 09, 2012 | 17.33 | 17.54 | 17.06 | 17.11 | 4,863,748 | -0.26(-1.50%) |
Oct 08, 2012 | 17.38 | 17.56 | 17.30 | 17.37 | 6,221,340 | -0.02(-0.12%) |
Oct 05, 2012 | 17.01 | 17.45 | 16.99 | 17.39 | 13,125,801 | +1.17(+7.21%) |
Oct 04, 2012 | 16.05 | 16.32 | 15.94 | 16.22 | 4,646,140 | +0.21(+1.31%) |
Oct 03, 2012 | 15.94 | 16.04 | 15.74 | 16.01 | 3,358,085 | +0.08(+0.50%) |
Oct 02, 2012 | 16.20 | 16.25 | 15.89 | 15.93 | 3,576,432 | -0.22(-1.36%) |
Oct 01, 2012 | 15.97 | 16.22 | 15.94 | 16.15 | 4,078,101 | +0.20(+1.25%) |
Sep 28, 2012 | 16.10 | 16.14 | 15.86 | 15.95 | 4,218,513 | -0.24(-1.48%) |
Sep 27, 2012 | 15.93 | 16.23 | 15.72 | 16.19 | 3,670,036 | +0.34(+2.15%) |
Sep 26, 2012 | 15.77 | 16.05 | 15.62 | 15.85 | 3,264,101 | +0.08(+0.51%) |
Sep 25, 2012 | 16.01 | 16.07 | 15.68 | 15.77 | 4,549,340 | -0.17(-1.07%) |
Sep 24, 2012 | 16.14 | 16.17 | 15.76 | 15.94 | 3,183,451 | -0.20(-1.24%) |
Sep 21, 2012 | 16.10 | 16.41 | 16.09 | 16.14 | 4,378,595 | +0.16(+1.00%) |
Sep 20, 2012 | 15.94 | 16.02 | 15.79 | 15.98 | 3,597,338 | -0.02(-0.12%) |
Sep 19, 2012 | 16.11 | 16.16 | 15.86 | 16.00 | 3,674,049 | -0.13(-0.81%) |
Sep 18, 2012 | 16.16 | 16.25 | 16.05 | 16.13 | 3,942,534 | -0.01(-0.06%) |
Sep 17, 2012 | 16.30 | 16.35 | 16.08 | 16.14 | 10,206,190 | -0.15(-0.92%) |
Sep 14, 2012 | 16.40 | 16.89 | 16.20 | 16.29 | 7,105,170 | +0.01(+0.06%) |
Sep 13, 2012 | 15.75 | 16.31 | 15.63 | 16.28 | 6,448,035 | +0.55(+3.50%) |
Sep 12, 2012 | 15.94 | 16.07 | 15.63 | 15.73 | 4,420,599 | -0.18(-1.13%) |
Sep 11, 2012 | 15.89 | 15.92 | 15.69 | 15.91 | 4,252,947 | +0.03(+0.19%) |
Sep 10, 2012 | 16.00 | 16.06 | 15.84 | 15.88 | 3,535,602 | -0.11(-0.69%) |
Sep 07, 2012 | 15.70 | 16.00 | 15.68 | 15.99 | 4,041,303 | +0.26(+1.65%) |
Sep 06, 2012 | 15.36 | 15.73 | 15.29 | 15.73 | 4,415,269 | +0.52(+3.42%) |
Sep 05, 2012 | 15.14 | 15.26 | 15.07 | 15.21 | 5,277,859 | +0.02(+0.13%) |
Sep 04, 2012 | 15.46 | 15.46 | 15.12 | 15.19 | 5,270,787 | -0.26(-1.68%) |
Aug 31, 2012 | 15.55 | 15.63 | 15.43 | 15.45 | 3,257,216 | +0.01(+0.06%) |
Aug 30, 2012 | 15.46 | 15.50 | 15.38 | 15.44 | 4,407,870 | -0.06(-0.39%) |
Aug 29, 2012 | 15.44 | 15.56 | 15.28 | 15.50 | 4,000,783 | +0.00(+0.00%) |
Aug 27, 2012 | 15.57 | 15.71 | 15.44 | 15.50 | 3,207,921 | -0.06(-0.39%) |
Aug 24, 2012 | 15.43 | 15.64 | 15.39 | 15.56 | 4,154,547 | +0.06(+0.39%) |
Aug 23, 2012 | 15.83 | 15.89 | 15.46 | 15.50 | 5,200,193 | -0.43(-2.70%) |
Aug 22, 2012 | 16.04 | 16.12 | 15.84 | 15.93 | 3,680,530 | -0.12(-0.75%) |
Aug 21, 2012 | 16.19 | 16.35 | 16.02 | 16.05 | 4,661,256 | -0.16(-0.99%) |
Aug 20, 2012 | 15.95 | 16.22 | 15.83 | 16.21 | 4,755,992 | +0.25(+1.57%) |
Aug 17, 2012 | 15.93 | 16.03 | 15.78 | 15.96 | 5,805,500 | +0.05(+0.31%) |
Aug 16, 2012 | 16.08 | 16.13 | 15.87 | 15.91 | 3,514,500 | -0.12(-0.75%) |
Aug 15, 2012 | 15.97 | 16.11 | 15.93 | 16.03 | 2,536,428 | +0.01(+0.06%) |
Aug 14, 2012 | 15.95 | 16.12 | 15.89 | 16.02 | 5,142,525 | +0.17(+1.07%) |
Aug 13, 2012 | 15.95 | 16.10 | 15.73 | 15.85 | 2,554,599 | -0.43(-2.64%) |
Aug 10, 2012 | 16.35 | 16.40 | 16.13 | 16.28 | 3,276,205 | -0.16(-0.97%) |
Aug 09, 2012 | 16.17 | 16.61 | 16.07 | 16.44 | 5,853,007 | +0.22(+1.36%) |
Aug 08, 2012 | 16.00 | 16.23 | 15.82 | 16.22 | 4,474,627 | +0.20(+1.25%) |
Aug 07, 2012 | 15.66 | 16.22 | 15.53 | 16.02 | 5,665,947 | +0.43(+2.76%) |
Aug 06, 2012 | 14.93 | 15.64 | 14.86 | 15.59 | 8,780,660 | +0.70(+4.70%) |
Aug 03, 2012 | 14.79 | 14.93 | 14.73 | 14.89 | 18,296,874 | +0.44(+3.04%) |
Aug 02, 2012 | 15.13 | 15.24 | 14.45 | 14.45 | 14,499,306 | -0.85(-5.56%) |