Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 19.88 | 19.93 | 19.29 | 19.62 | 7,672,553 | -0.24(-1.22%) |
Oct 26, 2012 | 19.48 | 19.86 | 19.86 | 19.86 | 13,668,275 | +0.59(+3.06%) |
Oct 25, 2012 | 19.28 | 19.47 | 19.06 | 19.27 | 3,966,779 | +0.09(+0.48%) |
Oct 24, 2012 | 19.13 | 19.48 | 19.05 | 19.18 | 4,880,186 | +0.16(+0.84%) |
Oct 23, 2012 | 19.11 | 19.19 | 18.79 | 19.02 | 7,217,027 | -0.60(-3.08%) |
Oct 19, 2012 | 19.70 | 19.88 | 19.45 | 19.62 | 6,842,949 | +0.05(+0.27%) |
Oct 18, 2012 | 19.87 | 19.94 | 19.52 | 19.57 | 7,826,438 | -0.34(-1.72%) |
Oct 17, 2012 | 19.76 | 20.03 | 19.67 | 19.91 | 5,632,834 | +0.25(+1.27%) |
Oct 16, 2012 | 19.58 | 19.81 | 19.47 | 19.66 | 5,399,190 | +0.24(+1.23%) |
Oct 15, 2012 | 19.37 | 19.59 | 19.14 | 19.42 | 6,031,501 | +0.03(+0.15%) |
Oct 12, 2012 | 19.52 | 19.63 | 18.83 | 19.39 | 11,665,827 | -0.13(-0.66%) |
Oct 11, 2012 | 20.18 | 20.23 | 19.51 | 19.52 | 10,099,802 | -0.23(-1.16%) |
Oct 10, 2012 | 20.27 | 20.59 | 19.57 | 19.75 | 14,867,591 | -0.65(-3.20%) |
Oct 09, 2012 | 20.91 | 21.07 | 20.40 | 20.40 | 11,546,560 | -0.28(-1.36%) |
Oct 08, 2012 | 20.44 | 21.44 | 20.17 | 20.69 | 26,071,758 | +1.09(+5.56%) |
Oct 05, 2012 | 20.00 | 20.33 | 19.55 | 19.60 | 9,152,358 | -0.26(-1.30%) |
Oct 04, 2012 | 19.57 | 19.92 | 19.52 | 19.85 | 7,858,001 | +0.38(+1.96%) |
Oct 03, 2012 | 19.79 | 19.79 | 19.45 | 19.47 | 6,129,271 | -0.31(-1.57%) |
Oct 02, 2012 | 19.80 | 19.93 | 19.70 | 19.78 | 5,611,547 | +0.02(+0.09%) |
Oct 01, 2012 | 19.60 | 19.96 | 19.38 | 19.77 | 7,302,722 | +0.27(+1.37%) |
Sep 28, 2012 | 19.42 | 19.52 | 19.22 | 19.50 | 6,647,357 | +0.02(+0.11%) |
Sep 27, 2012 | 18.92 | 19.48 | 18.84 | 19.48 | 6,079,728 | +0.55(+2.89%) |
Sep 26, 2012 | 19.12 | 19.29 | 18.57 | 18.93 | 9,750,953 | -0.23(-1.21%) |
Sep 25, 2012 | 19.22 | 19.47 | 19.15 | 19.16 | 10,045,849 | +0.07(+0.37%) |
Sep 24, 2012 | 19.12 | 19.28 | 19.00 | 19.09 | 5,055,772 | -0.10(-0.50%) |
Sep 21, 2012 | 19.15 | 19.33 | 19.08 | 19.19 | 9,190,828 | +0.12(+0.66%) |
Sep 20, 2012 | 18.90 | 19.15 | 18.70 | 19.06 | 7,346,876 | +0.06(+0.30%) |
Sep 19, 2012 | 18.57 | 19.10 | 18.57 | 19.00 | 10,462,082 | +0.41(+2.19%) |
Sep 18, 2012 | 18.60 | 18.89 | 18.12 | 18.60 | 18,228,916 | -0.56(-2.93%) |
Sep 17, 2012 | 19.70 | 19.70 | 18.90 | 19.16 | 10,197,296 | -0.70(-3.54%) |
Sep 14, 2012 | 19.61 | 20.08 | 19.56 | 19.86 | 9,030,998 | +0.34(+1.72%) |
Sep 13, 2012 | 19.15 | 19.58 | 18.87 | 19.53 | 8,252,997 | +0.43(+2.23%) |
Sep 12, 2012 | 19.16 | 19.39 | 19.09 | 19.10 | 9,021,135 | +0.05(+0.24%) |
Sep 11, 2012 | 18.75 | 19.11 | 18.73 | 19.05 | 7,715,164 | +0.35(+1.89%) |
Sep 10, 2012 | 18.54 | 18.79 | 18.54 | 18.70 | 5,058,482 | +0.17(+0.91%) |
Sep 07, 2012 | 18.28 | 18.57 | 18.22 | 18.53 | 5,198,304 | +0.35(+1.91%) |
Sep 06, 2012 | 18.12 | 18.44 | 18.04 | 18.19 | 7,607,289 | +0.21(+1.19%) |
Sep 05, 2012 | 18.13 | 18.15 | 17.93 | 17.97 | 7,283,216 | -0.17(-0.93%) |
Sep 04, 2012 | 18.48 | 18.48 | 17.96 | 18.14 | 7,264,479 | -0.34(-1.86%) |
Aug 31, 2012 | 18.23 | 18.55 | 18.16 | 18.48 | 11,032,584 | +0.34(+1.85%) |
Aug 30, 2012 | 17.66 | 18.21 | 17.55 | 18.15 | 7,877,292 | +0.39(+2.19%) |
Aug 29, 2012 | 17.83 | 17.94 | 17.73 | 17.76 | 4,456,466 | +0.04(+0.24%) |
Aug 27, 2012 | 17.50 | 18.04 | 17.49 | 17.72 | 8,057,129 | +0.30(+1.74%) |
Aug 24, 2012 | 17.44 | 17.48 | 17.16 | 17.41 | 4,850,532 | -0.10(-0.59%) |
Aug 23, 2012 | 17.54 | 17.59 | 17.34 | 17.52 | 3,859,721 | -0.07(-0.43%) |
Aug 22, 2012 | 17.48 | 17.63 | 17.19 | 17.59 | 5,580,197 | +0.12(+0.67%) |
Aug 21, 2012 | 17.75 | 17.92 | 17.42 | 17.47 | 7,979,663 | -0.22(-1.27%) |
Aug 20, 2012 | 17.62 | 17.82 | 17.52 | 17.70 | 7,151,777 | +0.11(+0.61%) |
Aug 17, 2012 | 17.77 | 17.91 | 17.51 | 17.59 | 9,463,283 | -0.16(-0.93%) |
Aug 16, 2012 | 17.74 | 17.87 | 17.57 | 17.75 | 8,530,361 | -0.00(-0.02%) |
Aug 15, 2012 | 17.56 | 17.80 | 17.38 | 17.76 | 7,264,681 | +0.21(+1.20%) |
Aug 14, 2012 | 17.71 | 17.71 | 17.40 | 17.55 | 6,107,584 | -0.15(-0.87%) |
Aug 13, 2012 | 17.70 | 17.79 | 17.44 | 17.70 | 6,796,544 | +0.00(+0.00%) |
Aug 10, 2012 | 17.26 | 17.72 | 17.13 | 17.70 | 8,020,977 | +0.28(+1.58%) |
Aug 09, 2012 | 17.68 | 17.68 | 17.41 | 17.43 | 7,976,955 | -0.24(-1.37%) |
Aug 08, 2012 | 17.84 | 17.86 | 17.40 | 17.67 | 8,162,100 | -0.35(-1.92%) |
Aug 07, 2012 | 17.75 | 18.14 | 17.68 | 18.02 | 9,765,322 | +0.39(+2.21%) |
Aug 06, 2012 | 17.70 | 17.74 | 17.45 | 17.63 | 5,890,263 | -0.01(-0.08%) |
Aug 03, 2012 | 17.47 | 17.74 | 17.25 | 17.64 | 10,122,319 | +0.50(+2.90%) |
Aug 02, 2012 | 16.52 | 17.21 | 16.52 | 17.14 | 12,912,312 | +0.43(+2.56%) |