Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.26 | 19.29 | 19.02 | 19.19 | 8,446,611 | +0.01(+0.06%) |
Nov 29, 2012 | 18.96 | 19.24 | 18.93 | 19.18 | 16,615,846 | +0.35(+1.86%) |
Nov 28, 2012 | 18.28 | 18.92 | 18.18 | 18.83 | 13,548,028 | +0.30(+1.60%) |
Nov 27, 2012 | 18.53 | 18.78 | 18.46 | 18.53 | 11,349,663 | -0.26(-1.39%) |
Nov 26, 2012 | 18.81 | 18.89 | 18.56 | 18.79 | 7,984,028 | -0.20(-1.03%) |
Nov 23, 2012 | 18.59 | 19.06 | 18.57 | 18.99 | 7,448,804 | +0.55(+2.97%) |
Nov 21, 2012 | 18.22 | 18.55 | 18.22 | 18.44 | 10,777,563 | +0.27(+1.47%) |
Nov 20, 2012 | 17.89 | 18.27 | 17.75 | 18.17 | 13,348,460 | +0.26(+1.46%) |
Nov 19, 2012 | 17.73 | 18.14 | 17.68 | 17.91 | 16,162,983 | +0.54(+3.12%) |
Nov 16, 2012 | 17.57 | 17.60 | 17.15 | 17.37 | 16,476,954 | -0.13(-0.74%) |
Nov 15, 2012 | 16.98 | 17.60 | 16.90 | 17.50 | 14,450,391 | +0.43(+2.49%) |
Nov 14, 2012 | 17.48 | 17.60 | 17.04 | 17.08 | 16,165,404 | -0.21(-1.23%) |
Nov 13, 2012 | 17.27 | 17.58 | 17.16 | 17.29 | 11,315,207 | -0.14(-0.81%) |
Nov 12, 2012 | 17.53 | 17.68 | 17.31 | 17.43 | 8,643,806 | -0.08(-0.44%) |
Nov 09, 2012 | 17.19 | 17.67 | 16.92 | 17.51 | 12,350,087 | +0.13(+0.75%) |
Nov 08, 2012 | 17.42 | 18.09 | 17.37 | 17.38 | 16,896,288 | -0.01(-0.07%) |
Nov 07, 2012 | 17.42 | 17.61 | 17.08 | 17.39 | 15,057,593 | -0.40(-2.23%) |
Nov 06, 2012 | 17.09 | 18.05 | 17.05 | 17.79 | 19,973,618 | +0.70(+4.09%) |
Nov 05, 2012 | 16.73 | 17.14 | 16.70 | 17.09 | 9,517,034 | +0.40(+2.41%) |
Nov 02, 2012 | 17.21 | 17.26 | 16.61 | 16.68 | 13,426,759 | -0.33(-1.95%) |
Nov 01, 2012 | 16.99 | 17.28 | 16.87 | 17.02 | 15,162,884 | -0.20(-1.17%) |
Oct 31, 2012 | 17.39 | 17.53 | 16.74 | 17.22 | 17,722,866 | +0.04(+0.24%) |
Oct 26, 2012 | 16.80 | 17.18 | 17.18 | 17.18 | 14,763,292 | +0.32(+1.90%) |
Oct 25, 2012 | 17.03 | 17.15 | 16.70 | 16.86 | 8,275,184 | +0.05(+0.28%) |
Oct 24, 2012 | 16.88 | 17.13 | 16.75 | 16.81 | 12,145,062 | +0.03(+0.18%) |
Oct 23, 2012 | 17.09 | 17.09 | 16.50 | 16.78 | 20,401,114 | -0.69(-3.96%) |
Oct 19, 2012 | 17.51 | 17.73 | 17.20 | 17.47 | 12,056,831 | -0.07(-0.37%) |
Oct 18, 2012 | 17.65 | 17.82 | 17.47 | 17.54 | 12,471,452 | -0.23(-1.30%) |
Oct 17, 2012 | 17.54 | 17.84 | 17.37 | 17.77 | 17,461,730 | +0.30(+1.73%) |
Oct 16, 2012 | 17.25 | 17.48 | 17.11 | 17.47 | 13,347,285 | +0.42(+2.46%) |
Oct 15, 2012 | 17.15 | 17.34 | 16.67 | 17.05 | 14,965,870 | -0.12(-0.69%) |
Oct 12, 2012 | 17.08 | 17.37 | 16.55 | 17.16 | 26,202,486 | -0.08(-0.45%) |
Oct 11, 2012 | 17.58 | 17.84 | 17.18 | 17.24 | 21,618,576 | -0.20(-1.12%) |
Oct 10, 2012 | 18.51 | 18.58 | 17.35 | 17.44 | 32,776,372 | -1.14(-6.15%) |
Oct 09, 2012 | 18.80 | 19.00 | 18.58 | 18.58 | 10,622,332 | -0.18(-0.98%) |
Oct 08, 2012 | 18.74 | 18.83 | 18.41 | 18.76 | 14,815,591 | -0.11(-0.56%) |
Oct 05, 2012 | 19.48 | 19.79 | 18.81 | 18.87 | 19,886,388 | -0.43(-2.21%) |
Oct 04, 2012 | 18.94 | 19.45 | 18.93 | 19.29 | 11,322,622 | +0.60(+3.23%) |
Oct 03, 2012 | 18.89 | 18.93 | 18.52 | 18.69 | 12,605,026 | -0.33(-1.71%) |
Oct 02, 2012 | 19.08 | 19.18 | 18.85 | 19.02 | 8,446,197 | +0.01(+0.03%) |
Oct 01, 2012 | 18.91 | 19.19 | 18.79 | 19.01 | 10,315,358 | +0.27(+1.42%) |
Sep 28, 2012 | 18.54 | 18.78 | 18.39 | 18.74 | 11,975,221 | +0.14(+0.76%) |
Sep 27, 2012 | 18.47 | 18.67 | 18.32 | 18.60 | 10,855,239 | +0.32(+1.75%) |
Sep 26, 2012 | 18.51 | 18.58 | 18.03 | 18.28 | 11,759,644 | -0.34(-1.81%) |
Sep 25, 2012 | 18.86 | 18.98 | 18.60 | 18.62 | 10,444,011 | -0.17(-0.88%) |
Sep 24, 2012 | 18.71 | 18.93 | 18.63 | 18.79 | 8,815,274 | -0.13(-0.69%) |
Sep 21, 2012 | 19.22 | 19.34 | 18.86 | 18.92 | 12,876,593 | -0.10(-0.53%) |
Sep 20, 2012 | 18.99 | 19.10 | 18.80 | 19.02 | 13,745,110 | -0.05(-0.25%) |
Sep 19, 2012 | 18.76 | 19.09 | 18.66 | 19.06 | 14,099,734 | +0.37(+1.96%) |
Sep 18, 2012 | 18.81 | 18.81 | 18.41 | 18.70 | 20,259,682 | -0.26(-1.37%) |
Sep 17, 2012 | 19.61 | 19.64 | 18.86 | 18.96 | 24,780,532 | -1.01(-5.07%) |
Sep 14, 2012 | 19.52 | 20.33 | 19.48 | 19.97 | 19,656,876 | +0.57(+2.93%) |
Sep 13, 2012 | 19.37 | 19.45 | 18.93 | 19.40 | 19,454,052 | +0.01(+0.03%) |
Sep 12, 2012 | 19.60 | 19.88 | 19.38 | 19.39 | 19,000,994 | +0.01(+0.03%) |
Sep 11, 2012 | 19.25 | 19.45 | 19.12 | 19.39 | 13,796,660 | +0.44(+2.34%) |
Sep 10, 2012 | 19.00 | 19.26 | 18.86 | 18.95 | 10,463,008 | -0.09(-0.50%) |
Sep 07, 2012 | 18.61 | 19.16 | 18.55 | 19.04 | 13,155,032 | +0.45(+2.42%) |
Sep 06, 2012 | 18.67 | 18.81 | 18.39 | 18.59 | 17,176,536 | +0.12(+0.64%) |
Sep 05, 2012 | 18.31 | 18.65 | 18.19 | 18.47 | 16,407,139 | +0.12(+0.64%) |