Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.22 | 18.35 | 18.10 | 18.24 | 12,865,449 | -0.16(-0.88%) |
Nov 29, 2012 | 18.34 | 18.45 | 18.18 | 18.40 | 11,159,849 | +0.14(+0.76%) |
Nov 28, 2012 | 18.18 | 18.27 | 17.88 | 18.26 | 9,158,048 | +0.04(+0.21%) |
Nov 27, 2012 | 18.24 | 18.49 | 18.21 | 18.22 | 9,813,939 | -0.18(-0.97%) |
Nov 26, 2012 | 18.66 | 18.66 | 18.36 | 18.40 | 10,097,605 | -0.27(-1.45%) |
Nov 23, 2012 | 18.52 | 18.76 | 18.43 | 18.67 | 7,368,701 | +0.38(+2.07%) |
Nov 21, 2012 | 17.97 | 18.32 | 17.95 | 18.29 | 15,804,328 | +0.14(+0.77%) |
Nov 20, 2012 | 17.95 | 18.21 | 17.90 | 18.15 | 18,495,522 | +0.17(+0.95%) |
Nov 19, 2012 | 18.04 | 18.26 | 17.83 | 17.98 | 8,514,267 | -0.02(-0.09%) |
Nov 16, 2012 | 17.88 | 18.08 | 17.81 | 18.00 | 11,473,300 | +0.08(+0.43%) |
Nov 15, 2012 | 17.90 | 18.09 | 17.79 | 17.92 | 8,749,110 | -0.02(-0.09%) |
Nov 14, 2012 | 18.20 | 19.34 | 17.92 | 17.94 | 7,593,159 | -0.22(-1.23%) |
Nov 13, 2012 | 18.08 | 18.28 | 18.00 | 18.16 | 12,878,248 | -0.01(-0.04%) |
Nov 12, 2012 | 18.31 | 18.41 | 18.14 | 18.17 | 7,164,946 | -0.12(-0.63%) |
Nov 09, 2012 | 18.38 | 18.47 | 17.55 | 18.28 | 12,962,374 | -0.15(-0.83%) |
Nov 08, 2012 | 18.18 | 18.95 | 18.18 | 18.44 | 14,840,808 | -0.34(-1.80%) |
Nov 07, 2012 | 19.37 | 19.40 | 18.77 | 18.77 | 14,705,302 | -0.67(-3.44%) |
Nov 06, 2012 | 19.59 | 19.67 | 19.40 | 19.44 | 9,182,459 | -0.05(-0.28%) |
Nov 05, 2012 | 19.98 | 19.99 | 19.46 | 19.50 | 5,624,659 | -0.64(-3.17%) |
Nov 02, 2012 | 19.74 | 20.43 | 19.61 | 20.13 | 14,468,509 | +0.60(+3.07%) |
Nov 01, 2012 | 19.54 | 19.69 | 19.46 | 19.53 | 16,536,946 | +0.11(+0.55%) |
Oct 31, 2012 | 19.62 | 19.78 | 19.34 | 19.43 | 12,549,481 | -0.25(-1.25%) |
Oct 26, 2012 | 19.56 | 19.67 | 19.67 | 19.67 | 7,595,161 | +0.10(+0.51%) |
Oct 25, 2012 | 20.12 | 20.16 | 19.53 | 19.57 | 10,520,859 | -0.44(-2.19%) |
Oct 24, 2012 | 19.80 | 20.08 | 19.80 | 20.01 | 8,868,147 | +0.08(+0.39%) |
Oct 23, 2012 | 19.84 | 20.03 | 19.74 | 19.93 | 10,726,392 | -0.25(-1.26%) |
Oct 19, 2012 | 20.34 | 20.40 | 20.10 | 20.19 | 7,757,909 | -0.20(-0.98%) |
Oct 18, 2012 | 20.12 | 20.39 | 19.94 | 20.39 | 9,197,410 | +0.27(+1.34%) |
Oct 17, 2012 | 20.19 | 20.27 | 20.10 | 20.12 | 4,888,765 | -0.02(-0.08%) |
Oct 16, 2012 | 20.27 | 20.28 | 20.03 | 20.13 | 7,245,959 | +0.03(+0.15%) |
Oct 15, 2012 | 19.82 | 20.15 | 19.79 | 20.10 | 5,277,967 | +0.27(+1.36%) |
Oct 12, 2012 | 19.83 | 20.03 | 19.73 | 19.83 | 5,083,350 | +0.02(+0.12%) |
Oct 11, 2012 | 19.99 | 19.99 | 19.80 | 19.81 | 3,184,731 | +0.01(+0.04%) |
Oct 10, 2012 | 19.93 | 20.11 | 19.75 | 19.80 | 5,983,981 | -0.04(-0.19%) |
Oct 09, 2012 | 19.97 | 20.20 | 19.76 | 19.84 | 9,221,805 | -0.24(-1.19%) |
Oct 08, 2012 | 20.07 | 20.25 | 19.97 | 20.08 | 9,632,187 | -0.16(-0.80%) |
Oct 05, 2012 | 20.06 | 20.35 | 20.05 | 20.24 | 8,496,275 | +0.32(+1.62%) |
Oct 04, 2012 | 19.62 | 19.93 | 19.57 | 19.92 | 5,652,070 | +0.35(+1.81%) |
Oct 03, 2012 | 19.68 | 19.71 | 19.48 | 19.57 | 3,555,467 | -0.13(-0.66%) |
Oct 02, 2012 | 19.70 | 19.87 | 19.66 | 19.70 | 4,980,143 | +0.00(+0.00%) |
Oct 01, 2012 | 19.55 | 19.89 | 19.52 | 19.70 | 5,088,030 | +0.16(+0.83%) |
Sep 28, 2012 | 19.70 | 19.88 | 19.47 | 19.53 | 5,682,226 | -0.30(-1.51%) |
Sep 27, 2012 | 19.67 | 19.94 | 19.52 | 19.83 | 6,124,205 | +0.30(+1.53%) |
Sep 26, 2012 | 19.20 | 19.60 | 18.89 | 19.53 | 10,192,839 | +0.20(+1.05%) |
Sep 25, 2012 | 19.53 | 19.73 | 19.32 | 19.33 | 7,507,784 | -0.20(-1.04%) |
Sep 24, 2012 | 19.30 | 19.58 | 19.20 | 19.53 | 4,201,256 | +0.15(+0.75%) |
Sep 21, 2012 | 19.34 | 19.59 | 19.31 | 19.39 | 4,197,295 | +0.10(+0.52%) |
Sep 20, 2012 | 19.49 | 19.50 | 19.16 | 19.29 | 9,691,382 | -0.41(-2.07%) |
Sep 19, 2012 | 19.66 | 19.77 | 19.52 | 19.70 | 5,495,843 | +0.04(+0.20%) |
Sep 18, 2012 | 19.57 | 19.72 | 19.37 | 19.66 | 7,036,212 | +0.22(+1.15%) |
Sep 17, 2012 | 19.63 | 19.74 | 19.41 | 19.43 | 8,670,719 | -0.33(-1.67%) |
Sep 14, 2012 | 19.78 | 20.00 | 19.62 | 19.77 | 9,350,252 | +0.16(+0.82%) |
Sep 13, 2012 | 19.25 | 19.70 | 19.25 | 19.60 | 14,022,020 | +0.22(+1.11%) |
Sep 12, 2012 | 19.46 | 19.59 | 19.34 | 19.39 | 5,115,863 | -0.05(-0.24%) |
Sep 11, 2012 | 19.47 | 19.58 | 19.42 | 19.43 | 6,550,631 | +0.08(+0.40%) |
Sep 10, 2012 | 19.86 | 19.89 | 19.34 | 19.36 | 5,729,451 | -0.48(-2.44%) |
Sep 07, 2012 | 19.90 | 19.97 | 19.77 | 19.84 | 8,101,013 | +0.05(+0.27%) |
Sep 06, 2012 | 19.83 | 19.94 | 19.70 | 19.79 | 7,387,421 | +0.16(+0.82%) |
Sep 05, 2012 | 19.76 | 19.82 | 19.53 | 19.63 | 3,847,032 | -0.03(-0.16%) |