Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.15 | 16.28 | 16.00 | 16.07 | 4,864,188 | +0.24(+1.55%) |
Oct 26, 2012 | 15.98 | 15.83 | 15.83 | 15.83 | 5,066,209 | -0.21(-1.29%) |
Oct 25, 2012 | 16.03 | 16.17 | 15.79 | 16.03 | 2,827,608 | +0.22(+1.38%) |
Oct 24, 2012 | 15.97 | 16.03 | 15.71 | 15.82 | 3,780,370 | -0.09(-0.57%) |
Oct 23, 2012 | 16.21 | 16.26 | 15.81 | 15.91 | 6,339,733 | -0.72(-4.35%) |
Oct 19, 2012 | 16.63 | 16.69 | 16.36 | 16.63 | 6,771,660 | -0.09(-0.51%) |
Oct 18, 2012 | 16.78 | 16.92 | 16.68 | 16.72 | 3,308,968 | -0.18(-1.04%) |
Oct 17, 2012 | 16.76 | 16.94 | 16.70 | 16.89 | 3,373,034 | +0.25(+1.50%) |
Oct 16, 2012 | 16.44 | 16.66 | 16.36 | 16.64 | 3,198,356 | +0.29(+1.76%) |
Oct 15, 2012 | 16.35 | 16.43 | 16.07 | 16.35 | 3,955,828 | -0.05(-0.32%) |
Oct 12, 2012 | 16.33 | 16.49 | 16.28 | 16.41 | 3,087,492 | +0.06(+0.39%) |
Oct 11, 2012 | 16.41 | 16.60 | 16.29 | 16.34 | 4,606,184 | +0.18(+1.12%) |
Oct 10, 2012 | 16.42 | 16.61 | 16.11 | 16.16 | 3,898,198 | -0.38(-2.28%) |
Oct 09, 2012 | 16.49 | 16.62 | 16.29 | 16.54 | 6,222,865 | +0.22(+1.34%) |
Oct 08, 2012 | 16.28 | 16.40 | 16.17 | 16.32 | 2,190,920 | -0.09(-0.52%) |
Oct 05, 2012 | 16.77 | 16.81 | 16.35 | 16.41 | 4,598,718 | -0.26(-1.53%) |
Oct 04, 2012 | 16.56 | 16.67 | 16.38 | 16.66 | 3,469,118 | +0.36(+2.22%) |
Oct 03, 2012 | 16.70 | 16.72 | 16.18 | 16.30 | 5,728,672 | -0.55(-3.25%) |
Oct 02, 2012 | 16.88 | 17.07 | 16.77 | 16.85 | 4,724,978 | +0.08(+0.48%) |
Oct 01, 2012 | 16.57 | 16.89 | 16.57 | 16.77 | 4,180,243 | +0.38(+2.34%) |
Sep 28, 2012 | 16.59 | 16.62 | 16.18 | 16.39 | 8,153,494 | -0.36(-2.13%) |
Sep 27, 2012 | 16.78 | 16.83 | 16.58 | 16.74 | 5,004,536 | +0.24(+1.45%) |
Sep 26, 2012 | 16.60 | 16.77 | 16.43 | 16.50 | 7,758,100 | -0.26(-1.56%) |
Sep 25, 2012 | 17.30 | 17.42 | 16.76 | 16.76 | 5,807,650 | -0.35(-2.05%) |
Sep 24, 2012 | 17.57 | 17.57 | 17.10 | 17.11 | 4,677,896 | -0.48(-2.72%) |
Sep 21, 2012 | 17.64 | 17.86 | 17.58 | 17.59 | 4,777,946 | +0.13(+0.76%) |
Sep 20, 2012 | 17.22 | 17.57 | 17.17 | 17.46 | 5,855,892 | -0.02(-0.12%) |
Sep 19, 2012 | 17.86 | 17.90 | 17.46 | 17.48 | 6,114,368 | -0.43(-2.38%) |
Sep 18, 2012 | 17.89 | 18.19 | 17.77 | 17.91 | 4,241,836 | -0.18(-1.00%) |
Sep 17, 2012 | 18.27 | 18.56 | 18.03 | 18.09 | 5,707,222 | -0.35(-1.90%) |
Sep 14, 2012 | 18.31 | 18.69 | 18.30 | 18.44 | 6,578,969 | +0.43(+2.36%) |
Sep 13, 2012 | 17.54 | 18.10 | 17.31 | 18.01 | 5,120,956 | +0.60(+3.45%) |
Sep 12, 2012 | 17.73 | 17.77 | 17.30 | 17.41 | 6,305,124 | -0.06(-0.33%) |
Sep 11, 2012 | 17.26 | 17.53 | 17.26 | 17.47 | 5,127,168 | +0.36(+2.10%) |
Sep 10, 2012 | 16.96 | 17.36 | 16.91 | 17.11 | 6,094,274 | +0.08(+0.50%) |
Sep 07, 2012 | 16.31 | 17.08 | 16.31 | 17.03 | 6,935,258 | +0.84(+5.16%) |
Sep 06, 2012 | 15.91 | 16.53 | 15.86 | 16.19 | 5,904,882 | +0.51(+3.24%) |
Sep 05, 2012 | 15.66 | 15.72 | 15.31 | 15.68 | 6,887,554 | -0.01(-0.07%) |
Sep 04, 2012 | 16.14 | 16.15 | 15.66 | 15.69 | 5,603,038 | -0.38(-2.37%) |
Aug 31, 2012 | 16.23 | 16.31 | 16.01 | 16.07 | 4,385,509 | +0.16(+1.00%) |
Aug 30, 2012 | 16.12 | 16.26 | 15.86 | 15.92 | 3,648,159 | -0.32(-1.99%) |
Aug 29, 2012 | 16.41 | 16.41 | 16.07 | 16.24 | 4,520,962 | -0.13(-0.78%) |
Aug 27, 2012 | 16.62 | 16.73 | 16.31 | 16.36 | 3,734,159 | -0.21(-1.24%) |
Aug 24, 2012 | 16.30 | 16.78 | 16.28 | 16.57 | 3,816,534 | +0.16(+0.97%) |
Aug 23, 2012 | 16.77 | 16.86 | 16.32 | 16.41 | 4,782,238 | -0.35(-2.11%) |
Aug 22, 2012 | 16.92 | 16.97 | 16.52 | 16.77 | 5,111,221 | -0.24(-1.43%) |
Aug 21, 2012 | 17.13 | 17.54 | 16.95 | 17.01 | 6,410,380 | +0.01(+0.03%) |
Aug 20, 2012 | 16.89 | 17.04 | 16.78 | 17.00 | 4,057,804 | +0.14(+0.82%) |
Aug 17, 2012 | 16.90 | 16.99 | 16.80 | 16.87 | 4,347,422 | -0.02(-0.09%) |
Aug 16, 2012 | 16.59 | 16.93 | 16.47 | 16.88 | 5,063,431 | +0.41(+2.47%) |
Aug 15, 2012 | 16.34 | 16.56 | 16.28 | 16.48 | 4,210,222 | +0.11(+0.65%) |
Aug 14, 2012 | 16.23 | 16.45 | 16.20 | 16.37 | 5,248,507 | +0.32(+2.01%) |
Aug 13, 2012 | 16.52 | 16.62 | 15.90 | 16.05 | 5,548,821 | -0.46(-2.79%) |
Aug 10, 2012 | 16.46 | 16.53 | 16.26 | 16.51 | 6,224,594 | -0.22(-1.30%) |
Aug 09, 2012 | 15.96 | 16.84 | 15.95 | 16.72 | 11,457,251 | +0.96(+6.11%) |
Aug 08, 2012 | 15.77 | 16.05 | 15.70 | 15.76 | 7,758,686 | -0.12(-0.77%) |
Aug 07, 2012 | 15.27 | 15.93 | 15.21 | 15.88 | 9,243,235 | +0.73(+4.82%) |
Aug 06, 2012 | 14.79 | 15.28 | 14.76 | 15.15 | 5,122,737 | +0.41(+2.76%) |
Aug 03, 2012 | 14.45 | 14.88 | 14.45 | 14.75 | 4,404,794 | +0.68(+4.81%) |
Aug 02, 2012 | 14.30 | 14.39 | 14.03 | 14.07 | 4,516,313 | -0.46(-3.17%) |