Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.51 | 19.54 | 19.27 | 19.44 | 8,337,306 | +0.01(+0.06%) |
Nov 29, 2012 | 19.21 | 19.49 | 19.18 | 19.43 | 16,400,826 | +0.36(+1.86%) |
Nov 28, 2012 | 18.52 | 19.17 | 18.42 | 19.08 | 13,372,708 | +0.30(+1.61%) |
Nov 27, 2012 | 18.77 | 19.02 | 18.70 | 18.77 | 11,202,791 | -0.27(-1.39%) |
Nov 26, 2012 | 19.06 | 19.14 | 18.80 | 19.04 | 7,880,709 | -0.20(-1.03%) |
Nov 23, 2012 | 18.83 | 19.31 | 18.81 | 19.24 | 7,352,412 | +0.55(+2.97%) |
Nov 21, 2012 | 18.45 | 18.80 | 18.45 | 18.68 | 10,638,094 | +0.27(+1.47%) |
Nov 20, 2012 | 18.12 | 18.51 | 17.98 | 18.41 | 13,175,722 | +0.27(+1.46%) |
Nov 19, 2012 | 17.96 | 18.38 | 17.91 | 18.15 | 15,953,824 | +0.56(+3.17%) |
Nov 16, 2012 | 17.79 | 17.82 | 17.36 | 17.59 | 16,272,103 | -0.13(-0.74%) |
Nov 15, 2012 | 17.19 | 17.82 | 17.11 | 17.72 | 14,270,736 | +0.43(+2.49%) |
Nov 14, 2012 | 17.70 | 17.82 | 17.25 | 17.29 | 15,964,426 | -0.22(-1.23%) |
Nov 13, 2012 | 17.49 | 17.81 | 17.38 | 17.51 | 11,174,530 | -0.14(-0.81%) |
Nov 12, 2012 | 17.75 | 17.91 | 17.53 | 17.65 | 8,536,342 | -0.08(-0.44%) |
Nov 09, 2012 | 17.41 | 17.89 | 17.13 | 17.73 | 12,196,544 | +0.13(+0.75%) |
Nov 08, 2012 | 17.64 | 18.31 | 17.59 | 17.60 | 16,686,225 | -0.01(-0.07%) |
Nov 07, 2012 | 17.64 | 17.83 | 17.30 | 17.61 | 14,870,389 | -0.40(-2.23%) |
Nov 06, 2012 | 17.31 | 18.27 | 17.26 | 18.01 | 19,725,294 | +0.71(+4.09%) |
Nov 05, 2012 | 16.94 | 17.36 | 16.91 | 17.30 | 9,398,713 | +0.41(+2.41%) |
Nov 02, 2012 | 17.42 | 17.48 | 16.82 | 16.89 | 13,259,830 | -0.34(-1.95%) |
Nov 01, 2012 | 17.20 | 17.50 | 17.08 | 17.23 | 14,974,371 | -0.20(-1.17%) |
Oct 31, 2012 | 17.61 | 17.75 | 16.95 | 17.43 | 17,502,524 | +0.04(+0.24%) |
Oct 26, 2012 | 17.01 | 17.39 | 17.39 | 17.39 | 14,579,747 | +0.32(+1.90%) |
Oct 25, 2012 | 17.25 | 17.36 | 16.91 | 17.07 | 8,172,303 | +0.05(+0.28%) |
Oct 24, 2012 | 17.09 | 17.34 | 16.96 | 17.02 | 11,994,068 | +0.03(+0.18%) |
Oct 23, 2012 | 17.30 | 17.30 | 16.71 | 16.99 | 20,147,476 | -0.70(-3.96%) |
Oct 19, 2012 | 17.73 | 17.96 | 17.42 | 17.69 | 11,906,934 | -0.07(-0.37%) |
Oct 18, 2012 | 17.87 | 18.05 | 17.69 | 17.76 | 12,316,400 | -0.23(-1.30%) |
Oct 17, 2012 | 17.76 | 18.07 | 17.59 | 17.99 | 17,244,636 | +0.31(+1.73%) |
Oct 16, 2012 | 17.46 | 17.70 | 17.32 | 17.69 | 13,181,344 | +0.43(+2.46%) |
Oct 15, 2012 | 17.36 | 17.56 | 16.88 | 17.26 | 14,779,806 | -0.12(-0.69%) |
Oct 12, 2012 | 17.29 | 17.59 | 16.76 | 17.38 | 25,876,722 | -0.08(-0.45%) |
Oct 11, 2012 | 17.80 | 18.06 | 17.39 | 17.46 | 21,349,802 | -0.20(-1.12%) |
Oct 10, 2012 | 18.75 | 18.81 | 17.57 | 17.66 | 32,368,878 | -1.16(-6.15%) |
Oct 09, 2012 | 19.03 | 19.24 | 18.81 | 18.81 | 10,490,269 | -0.19(-0.98%) |
Oct 08, 2012 | 18.97 | 19.07 | 18.64 | 19.00 | 14,631,395 | -0.11(-0.56%) |
Oct 05, 2012 | 19.73 | 20.03 | 19.05 | 19.11 | 19,639,148 | -0.43(-2.21%) |
Oct 04, 2012 | 19.18 | 19.70 | 19.17 | 19.54 | 11,181,852 | +0.61(+3.23%) |
Oct 03, 2012 | 19.13 | 19.17 | 18.75 | 18.93 | 12,448,314 | -0.33(-1.71%) |
Oct 02, 2012 | 19.32 | 19.42 | 19.09 | 19.26 | 8,341,189 | +0.01(+0.03%) |
Oct 01, 2012 | 19.15 | 19.43 | 19.03 | 19.25 | 10,187,112 | +0.27(+1.42%) |
Sep 28, 2012 | 18.78 | 19.02 | 18.62 | 18.98 | 11,826,338 | +0.14(+0.76%) |
Sep 27, 2012 | 18.70 | 18.90 | 18.55 | 18.84 | 10,720,281 | +0.32(+1.75%) |
Sep 26, 2012 | 18.74 | 18.81 | 18.25 | 18.51 | 11,613,441 | -0.34(-1.81%) |
Sep 25, 2012 | 19.10 | 19.22 | 18.83 | 18.85 | 10,314,165 | -0.17(-0.88%) |
Sep 24, 2012 | 18.94 | 19.17 | 18.87 | 19.02 | 8,705,677 | -0.13(-0.69%) |
Sep 21, 2012 | 19.46 | 19.59 | 19.10 | 19.15 | 12,716,504 | -0.10(-0.53%) |
Sep 20, 2012 | 19.23 | 19.34 | 19.04 | 19.26 | 13,574,223 | -0.05(-0.25%) |
Sep 19, 2012 | 19.00 | 19.33 | 18.89 | 19.30 | 13,924,438 | +0.37(+1.96%) |
Sep 18, 2012 | 19.05 | 19.05 | 18.64 | 18.93 | 20,007,802 | -0.26(-1.37%) |
Sep 17, 2012 | 19.86 | 19.88 | 19.09 | 19.20 | 24,472,446 | -1.02(-5.07%) |
Sep 14, 2012 | 19.77 | 20.58 | 19.73 | 20.22 | 19,412,492 | +0.58(+2.93%) |
Sep 13, 2012 | 19.61 | 19.70 | 19.17 | 19.64 | 19,212,188 | +0.01(+0.03%) |
Sep 12, 2012 | 19.85 | 20.13 | 19.63 | 19.64 | 18,764,762 | +0.01(+0.03%) |
Sep 11, 2012 | 19.50 | 19.70 | 19.36 | 19.63 | 13,625,132 | +0.45(+2.34%) |
Sep 10, 2012 | 19.24 | 19.50 | 19.09 | 19.18 | 10,332,926 | -0.10(-0.50%) |
Sep 07, 2012 | 18.84 | 19.41 | 18.78 | 19.28 | 12,991,481 | +0.46(+2.42%) |
Sep 06, 2012 | 18.90 | 19.05 | 18.63 | 18.82 | 16,962,988 | +0.12(+0.64%) |
Sep 05, 2012 | 18.54 | 18.88 | 18.42 | 18.70 | 16,203,156 | +0.12(+0.64%) |