Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.47 | 16.67 | 16.04 | 16.37 | 19,692,444 | -0.35(-2.08%) |
Oct 26, 2012 | 16.82 | 16.72 | 16.72 | 16.72 | 11,128,287 | -0.13(-0.78%) |
Oct 25, 2012 | 16.76 | 17.00 | 16.66 | 16.85 | 11,478,710 | +0.26(+1.54%) |
Oct 24, 2012 | 16.75 | 16.78 | 16.43 | 16.60 | 12,842,285 | -0.06(-0.35%) |
Oct 23, 2012 | 16.07 | 16.83 | 16.03 | 16.65 | 22,870,970 | -0.06(-0.36%) |
Oct 19, 2012 | 16.74 | 16.89 | 16.66 | 16.71 | 17,328,166 | -0.04(-0.25%) |
Oct 18, 2012 | 16.88 | 17.17 | 16.73 | 16.76 | 11,165,674 | -0.25(-1.44%) |
Oct 17, 2012 | 17.15 | 17.29 | 16.87 | 17.00 | 7,624,255 | -0.12(-0.70%) |
Oct 16, 2012 | 17.14 | 17.39 | 17.04 | 17.12 | 10,509,281 | +0.09(+0.53%) |
Oct 15, 2012 | 16.82 | 17.07 | 16.76 | 17.03 | 9,636,169 | +0.22(+1.28%) |
Oct 12, 2012 | 16.32 | 17.03 | 16.26 | 16.82 | 28,216,266 | -0.11(-0.64%) |
Oct 11, 2012 | 17.12 | 17.33 | 16.85 | 16.92 | 12,235,472 | +0.01(+0.07%) |
Oct 10, 2012 | 17.13 | 17.22 | 16.77 | 16.91 | 13,670,682 | -0.28(-1.60%) |
Oct 09, 2012 | 17.60 | 17.67 | 17.00 | 17.19 | 15,296,870 | -0.50(-2.84%) |
Oct 08, 2012 | 17.67 | 17.82 | 17.53 | 17.69 | 7,558,575 | -0.04(-0.20%) |
Oct 05, 2012 | 18.10 | 18.14 | 17.65 | 17.73 | 9,736,832 | -0.24(-1.35%) |
Oct 04, 2012 | 18.04 | 18.19 | 17.86 | 17.97 | 18,258,434 | -0.03(-0.18%) |
Oct 03, 2012 | 18.14 | 18.23 | 17.90 | 18.00 | 14,057,513 | -0.14(-0.78%) |
Oct 02, 2012 | 18.22 | 18.27 | 17.90 | 18.14 | 13,576,754 | +0.12(+0.66%) |
Oct 01, 2012 | 18.73 | 18.86 | 17.97 | 18.02 | 15,685,604 | -0.52(-2.83%) |
Sep 28, 2012 | 19.07 | 19.12 | 18.45 | 18.55 | 15,207,664 | -0.58(-3.04%) |
Sep 27, 2012 | 18.63 | 19.14 | 18.40 | 19.13 | 10,939,269 | +0.57(+3.07%) |
Sep 26, 2012 | 18.82 | 18.87 | 18.22 | 18.56 | 12,504,911 | -0.34(-1.81%) |
Sep 25, 2012 | 19.01 | 19.32 | 18.79 | 18.90 | 17,950,076 | +0.11(+0.61%) |
Sep 24, 2012 | 18.32 | 18.83 | 18.22 | 18.79 | 18,277,332 | +0.24(+1.31%) |
Sep 21, 2012 | 18.53 | 18.67 | 17.98 | 18.54 | 30,340,186 | +0.56(+3.11%) |
Sep 20, 2012 | 17.64 | 18.12 | 17.47 | 17.98 | 15,524,789 | +0.33(+1.87%) |
Sep 19, 2012 | 17.82 | 17.87 | 17.59 | 17.65 | 13,196,685 | -0.13(-0.74%) |
Sep 18, 2012 | 17.82 | 18.07 | 17.59 | 17.79 | 13,093,605 | -0.04(-0.20%) |
Sep 17, 2012 | 18.12 | 18.17 | 17.71 | 17.82 | 12,192,045 | -0.44(-2.39%) |
Sep 14, 2012 | 18.40 | 18.87 | 17.88 | 18.26 | 25,982,478 | +0.10(+0.54%) |
Sep 13, 2012 | 18.04 | 18.52 | 17.48 | 18.16 | 15,993,006 | +0.19(+1.05%) |
Sep 12, 2012 | 18.04 | 18.22 | 17.86 | 17.97 | 15,144,747 | -0.07(-0.37%) |
Sep 11, 2012 | 17.97 | 18.22 | 17.73 | 18.04 | 15,668,519 | +0.14(+0.80%) |
Sep 10, 2012 | 18.06 | 18.34 | 17.88 | 17.89 | 21,355,088 | -0.44(-2.39%) |
Sep 07, 2012 | 18.76 | 18.83 | 18.31 | 18.33 | 22,075,928 | -0.66(-3.47%) |
Sep 06, 2012 | 18.72 | 19.21 | 18.49 | 18.99 | 30,638,636 | -0.50(-2.55%) |
Sep 05, 2012 | 19.42 | 19.71 | 19.21 | 19.49 | 11,176,662 | +0.08(+0.40%) |
Sep 04, 2012 | 19.17 | 19.63 | 19.10 | 19.41 | 14,131,972 | +0.23(+1.22%) |
Aug 31, 2012 | 19.49 | 19.77 | 18.98 | 19.18 | 20,138,824 | -0.12(-0.62%) |
Aug 30, 2012 | 19.76 | 19.79 | 18.99 | 19.30 | 18,265,436 | -0.83(-4.11%) |
Aug 29, 2012 | 20.15 | 20.39 | 20.04 | 20.12 | 8,560,370 | -0.16(-0.77%) |
Aug 27, 2012 | 20.48 | 20.66 | 20.21 | 20.28 | 10,396,814 | -0.13(-0.62%) |
Aug 24, 2012 | 20.12 | 20.43 | 19.95 | 20.40 | 15,755,813 | +0.22(+1.10%) |
Aug 23, 2012 | 20.82 | 20.82 | 20.00 | 20.18 | 22,740,554 | -0.89(-4.21%) |
Aug 22, 2012 | 20.66 | 21.18 | 20.43 | 21.07 | 21,902,932 | +0.27(+1.30%) |
Aug 21, 2012 | 21.12 | 21.27 | 20.48 | 20.80 | 15,038,742 | -0.22(-1.03%) |
Aug 20, 2012 | 21.00 | 21.16 | 20.89 | 21.02 | 12,821,796 | -0.35(-1.65%) |
Aug 17, 2012 | 20.70 | 21.39 | 20.67 | 21.37 | 21,847,374 | +0.63(+3.03%) |
Aug 16, 2012 | 20.49 | 20.79 | 20.34 | 20.74 | 11,125,181 | +0.31(+1.50%) |
Aug 15, 2012 | 20.52 | 20.53 | 20.19 | 20.43 | 8,755,286 | +0.04(+0.18%) |
Aug 14, 2012 | 20.69 | 20.76 | 20.29 | 20.40 | 14,014,384 | -0.09(-0.44%) |
Aug 13, 2012 | 20.37 | 20.76 | 20.25 | 20.49 | 14,989,619 | +0.01(+0.06%) |
Aug 10, 2012 | 19.55 | 20.53 | 19.49 | 20.48 | 27,338,024 | +0.65(+3.29%) |
Aug 09, 2012 | 19.75 | 19.94 | 19.46 | 19.82 | 23,259,918 | +0.26(+1.35%) |
Aug 08, 2012 | 19.45 | 20.02 | 19.24 | 19.56 | 29,798,230 | +0.04(+0.18%) |
Aug 07, 2012 | 19.15 | 19.83 | 18.98 | 19.52 | 21,493,762 | +0.41(+2.16%) |
Aug 06, 2012 | 18.52 | 19.13 | 18.48 | 19.11 | 17,675,854 | +0.58(+3.10%) |
Aug 03, 2012 | 18.04 | 18.63 | 18.02 | 18.54 | 15,364,383 | +0.59(+3.27%) |
Aug 02, 2012 | 17.94 | 18.26 | 17.64 | 17.95 | 14,303,989 | -0.16(-0.89%) |