Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.65 | 19.87 | 19.42 | 19.65 | 8,614,953 | -0.16(-0.80%) |
Nov 29, 2012 | 19.44 | 19.92 | 19.36 | 19.80 | 13,190,056 | +0.61(+3.20%) |
Nov 28, 2012 | 18.74 | 19.21 | 18.70 | 19.19 | 6,998,877 | +0.21(+1.08%) |
Nov 27, 2012 | 19.08 | 19.24 | 18.98 | 18.98 | 7,669,869 | -0.17(-0.87%) |
Nov 26, 2012 | 19.11 | 19.29 | 18.94 | 19.15 | 8,486,126 | +0.02(+0.08%) |
Nov 23, 2012 | 18.95 | 19.30 | 18.87 | 19.14 | 6,054,403 | +0.46(+2.48%) |
Nov 21, 2012 | 18.65 | 18.95 | 18.54 | 18.67 | 6,465,774 | +0.00(+0.00%) |
Nov 20, 2012 | 18.90 | 18.93 | 18.51 | 18.67 | 8,666,420 | -0.25(-1.32%) |
Nov 19, 2012 | 18.42 | 18.93 | 18.32 | 18.92 | 10,534,633 | +0.82(+4.53%) |
Nov 16, 2012 | 18.16 | 18.20 | 17.76 | 18.10 | 12,709,770 | -0.02(-0.13%) |
Nov 15, 2012 | 18.35 | 18.36 | 17.87 | 18.13 | 12,345,561 | -0.22(-1.20%) |
Nov 14, 2012 | 18.92 | 18.97 | 18.29 | 18.35 | 12,564,370 | -0.49(-2.62%) |
Nov 13, 2012 | 18.89 | 19.11 | 18.79 | 18.84 | 12,748,265 | -0.33(-1.74%) |
Nov 12, 2012 | 19.02 | 19.27 | 19.02 | 19.17 | 6,978,000 | +0.17(+0.88%) |
Nov 09, 2012 | 18.51 | 19.19 | 18.51 | 19.01 | 10,076,436 | +0.24(+1.29%) |
Nov 08, 2012 | 19.14 | 19.36 | 18.75 | 18.76 | 6,902,663 | -0.24(-1.24%) |
Nov 07, 2012 | 19.46 | 19.49 | 18.92 | 19.00 | 14,566,522 | -0.88(-4.43%) |
Nov 06, 2012 | 19.40 | 19.94 | 19.32 | 19.88 | 14,344,064 | +0.47(+2.43%) |
Nov 05, 2012 | 19.31 | 19.73 | 19.24 | 19.41 | 10,117,752 | -0.17(-0.85%) |
Nov 02, 2012 | 19.59 | 19.73 | 19.39 | 19.58 | 13,069,189 | +0.08(+0.43%) |
Nov 01, 2012 | 19.38 | 19.62 | 18.91 | 19.49 | 19,178,360 | +0.14(+0.71%) |
Oct 31, 2012 | 18.45 | 19.52 | 18.14 | 19.36 | 32,536,606 | +1.69(+9.54%) |
Oct 26, 2012 | 17.92 | 17.67 | 17.67 | 17.67 | 13,367,114 | -0.27(-1.48%) |
Oct 25, 2012 | 18.20 | 18.42 | 17.90 | 17.94 | 15,644,678 | -0.05(-0.25%) |
Oct 24, 2012 | 18.33 | 18.42 | 17.96 | 17.98 | 8,208,176 | -0.14(-0.75%) |
Oct 23, 2012 | 18.27 | 18.29 | 18.01 | 18.12 | 10,796,972 | -0.55(-2.93%) |
Oct 19, 2012 | 19.30 | 19.36 | 18.64 | 18.67 | 13,771,996 | -0.74(-3.80%) |
Oct 18, 2012 | 19.05 | 19.52 | 18.95 | 19.40 | 12,844,027 | +0.38(+2.00%) |
Oct 17, 2012 | 18.90 | 19.08 | 18.67 | 19.02 | 7,906,970 | +0.20(+1.09%) |
Oct 16, 2012 | 18.61 | 18.86 | 18.53 | 18.82 | 5,601,467 | +0.24(+1.27%) |
Oct 15, 2012 | 18.61 | 18.66 | 18.47 | 18.58 | 6,737,272 | +0.03(+0.16%) |
Oct 12, 2012 | 18.64 | 18.85 | 18.47 | 18.55 | 5,572,701 | -0.17(-0.89%) |
Oct 11, 2012 | 18.53 | 18.97 | 18.39 | 18.72 | 11,476,100 | +0.33(+1.77%) |
Oct 10, 2012 | 18.53 | 18.66 | 18.29 | 18.39 | 7,969,032 | -0.11(-0.57%) |
Oct 09, 2012 | 18.78 | 18.87 | 18.42 | 18.50 | 9,498,036 | -0.15(-0.81%) |
Oct 08, 2012 | 18.82 | 18.83 | 18.61 | 18.65 | 8,232,825 | -0.17(-0.93%) |
Oct 05, 2012 | 18.89 | 19.30 | 18.65 | 18.83 | 18,773,644 | +0.11(+0.61%) |
Oct 04, 2012 | 18.64 | 18.73 | 18.46 | 18.71 | 11,452,665 | +0.20(+1.07%) |
Oct 03, 2012 | 18.00 | 18.68 | 17.96 | 18.51 | 19,322,006 | +0.54(+3.00%) |
Oct 02, 2012 | 17.84 | 18.29 | 17.21 | 17.98 | 28,195,970 | +0.45(+2.56%) |
Oct 01, 2012 | 17.46 | 17.75 | 17.35 | 17.53 | 9,988,250 | +0.26(+1.49%) |
Sep 28, 2012 | 17.46 | 17.54 | 17.24 | 17.27 | 11,348,644 | -0.33(-1.85%) |
Sep 27, 2012 | 17.97 | 17.99 | 17.57 | 17.60 | 8,988,870 | -0.16(-0.90%) |
Sep 26, 2012 | 17.65 | 18.01 | 17.35 | 17.76 | 10,972,747 | -0.10(-0.55%) |
Sep 25, 2012 | 18.54 | 18.60 | 17.67 | 17.85 | 13,596,809 | -0.64(-3.45%) |
Sep 24, 2012 | 18.61 | 18.73 | 18.31 | 18.49 | 7,494,839 | -0.33(-1.77%) |
Sep 21, 2012 | 18.63 | 18.89 | 18.60 | 18.83 | 16,096,488 | +0.29(+1.56%) |
Sep 20, 2012 | 18.48 | 18.63 | 18.15 | 18.54 | 9,765,443 | -0.25(-1.33%) |
Sep 19, 2012 | 18.49 | 19.09 | 18.46 | 18.79 | 21,121,948 | +0.24(+1.31%) |
Sep 18, 2012 | 18.44 | 18.56 | 18.23 | 18.54 | 14,897,685 | +0.48(+2.65%) |
Sep 17, 2012 | 18.16 | 18.18 | 18.01 | 18.07 | 8,033,995 | -0.26(-1.41%) |
Sep 14, 2012 | 17.98 | 18.47 | 17.94 | 18.32 | 15,653,194 | +0.46(+2.59%) |
Sep 13, 2012 | 17.50 | 17.98 | 17.32 | 17.86 | 12,488,488 | +0.30(+1.73%) |
Sep 12, 2012 | 17.57 | 17.71 | 17.50 | 17.56 | 6,851,582 | +0.12(+0.70%) |
Sep 11, 2012 | 17.44 | 17.65 | 17.37 | 17.44 | 7,169,776 | -0.01(-0.04%) |
Sep 10, 2012 | 17.67 | 17.78 | 17.41 | 17.44 | 10,745,398 | -0.30(-1.67%) |
Sep 07, 2012 | 17.12 | 17.78 | 17.11 | 17.74 | 17,005,452 | +0.70(+4.10%) |
Sep 06, 2012 | 16.54 | 17.25 | 16.51 | 17.04 | 16,447,506 | +0.52(+3.17%) |
Sep 05, 2012 | 16.11 | 16.52 | 15.96 | 16.52 | 10,450,053 | +0.34(+2.11%) |