Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.26 | 21.44 | 21.12 | 21.37 | 7,170,128 | +0.03(+0.15%) |
Nov 29, 2012 | 21.33 | 21.50 | 21.21 | 21.34 | 7,372,047 | +0.07(+0.34%) |
Nov 28, 2012 | 20.80 | 21.38 | 20.71 | 21.27 | 8,251,221 | +0.24(+1.13%) |
Nov 27, 2012 | 21.30 | 21.31 | 20.99 | 21.03 | 8,304,564 | -0.17(-0.80%) |
Nov 26, 2012 | 21.09 | 21.21 | 20.93 | 21.20 | 6,518,904 | +0.03(+0.14%) |
Nov 23, 2012 | 20.90 | 21.18 | 20.87 | 21.17 | 2,796,594 | +0.41(+1.99%) |
Nov 21, 2012 | 20.63 | 20.82 | 20.51 | 20.76 | 5,805,017 | +0.30(+1.46%) |
Nov 20, 2012 | 20.30 | 20.74 | 20.22 | 20.46 | 9,085,294 | +0.15(+0.76%) |
Nov 19, 2012 | 19.69 | 20.35 | 19.68 | 20.30 | 9,677,583 | +0.80(+4.10%) |
Nov 16, 2012 | 19.39 | 19.57 | 19.20 | 19.50 | 10,194,954 | +0.10(+0.52%) |
Nov 15, 2012 | 19.12 | 19.52 | 19.04 | 19.40 | 8,786,768 | +0.33(+1.75%) |
Nov 14, 2012 | 19.48 | 19.54 | 19.01 | 19.07 | 8,151,383 | -0.28(-1.43%) |
Nov 13, 2012 | 19.25 | 19.71 | 19.12 | 19.34 | 6,066,461 | +0.01(+0.04%) |
Nov 12, 2012 | 19.20 | 19.65 | 19.20 | 19.34 | 7,374,178 | +0.27(+1.43%) |
Nov 09, 2012 | 19.23 | 19.33 | 18.90 | 19.06 | 9,096,200 | -0.43(-2.19%) |
Nov 08, 2012 | 19.90 | 20.14 | 19.46 | 19.49 | 7,075,518 | -0.41(-2.07%) |
Nov 07, 2012 | 20.11 | 20.37 | 19.69 | 19.90 | 7,634,026 | -0.55(-2.67%) |
Nov 06, 2012 | 19.75 | 20.53 | 19.73 | 20.45 | 11,854,221 | +0.80(+4.05%) |
Nov 05, 2012 | 19.04 | 19.84 | 19.04 | 19.65 | 9,360,163 | +0.61(+3.22%) |
Nov 02, 2012 | 19.58 | 19.58 | 18.79 | 19.04 | 9,459,591 | -0.35(-1.81%) |
Nov 01, 2012 | 19.70 | 19.81 | 18.87 | 19.39 | 10,117,298 | -0.32(-1.64%) |
Oct 31, 2012 | 19.97 | 20.02 | 19.38 | 19.71 | 7,635,360 | -0.24(-1.22%) |
Oct 26, 2012 | 19.58 | 19.96 | 19.96 | 19.96 | 13,602,018 | +0.59(+3.06%) |
Oct 25, 2012 | 19.37 | 19.56 | 19.15 | 19.37 | 3,947,549 | +0.09(+0.48%) |
Oct 24, 2012 | 19.23 | 19.58 | 19.15 | 19.27 | 4,856,529 | +0.16(+0.85%) |
Oct 23, 2012 | 19.20 | 19.28 | 18.88 | 19.11 | 7,182,042 | -0.61(-3.08%) |
Oct 19, 2012 | 19.80 | 19.97 | 19.54 | 19.72 | 6,809,777 | +0.05(+0.27%) |
Oct 18, 2012 | 19.96 | 20.04 | 19.61 | 19.66 | 7,788,499 | -0.34(-1.72%) |
Oct 17, 2012 | 19.86 | 20.13 | 19.76 | 20.01 | 5,605,528 | +0.25(+1.27%) |
Oct 16, 2012 | 19.67 | 19.91 | 19.56 | 19.76 | 5,373,017 | +0.24(+1.23%) |
Oct 15, 2012 | 19.47 | 19.69 | 19.23 | 19.52 | 6,002,263 | +0.03(+0.15%) |
Oct 12, 2012 | 19.61 | 19.72 | 18.92 | 19.49 | 11,609,277 | -0.13(-0.66%) |
Oct 11, 2012 | 20.27 | 20.33 | 19.61 | 19.62 | 10,050,843 | -0.23(-1.16%) |
Oct 10, 2012 | 20.37 | 20.69 | 19.66 | 19.85 | 14,795,520 | -0.66(-3.20%) |
Oct 09, 2012 | 21.01 | 21.18 | 20.50 | 20.50 | 11,490,587 | -0.28(-1.36%) |
Oct 08, 2012 | 20.54 | 21.55 | 20.27 | 20.79 | 25,945,374 | +1.09(+5.56%) |
Oct 05, 2012 | 20.10 | 20.43 | 19.65 | 19.69 | 9,107,991 | -0.26(-1.30%) |
Oct 04, 2012 | 19.66 | 20.02 | 19.61 | 19.95 | 7,819,909 | +0.38(+1.96%) |
Oct 03, 2012 | 19.88 | 19.88 | 19.54 | 19.57 | 6,099,559 | -0.31(-1.57%) |
Oct 02, 2012 | 19.90 | 20.02 | 19.80 | 19.88 | 5,584,344 | +0.02(+0.09%) |
Oct 01, 2012 | 19.70 | 20.06 | 19.47 | 19.86 | 7,267,322 | +0.27(+1.37%) |
Sep 28, 2012 | 19.51 | 19.62 | 19.32 | 19.59 | 6,615,134 | +0.02(+0.11%) |
Sep 27, 2012 | 19.01 | 19.57 | 18.93 | 19.57 | 6,050,256 | +0.55(+2.89%) |
Sep 26, 2012 | 19.21 | 19.38 | 18.66 | 19.02 | 9,703,685 | -0.23(-1.21%) |
Sep 25, 2012 | 19.32 | 19.56 | 19.24 | 19.26 | 9,997,152 | +0.07(+0.37%) |
Sep 24, 2012 | 19.21 | 19.37 | 19.09 | 19.18 | 5,031,264 | -0.10(-0.50%) |
Sep 21, 2012 | 19.25 | 19.42 | 19.17 | 19.28 | 9,146,274 | +0.13(+0.66%) |
Sep 20, 2012 | 19.00 | 19.24 | 18.80 | 19.15 | 7,311,261 | +0.06(+0.30%) |
Sep 19, 2012 | 18.66 | 19.20 | 18.66 | 19.10 | 10,411,367 | +0.41(+2.19%) |
Sep 18, 2012 | 18.69 | 18.98 | 18.20 | 18.69 | 18,140,550 | -0.56(-2.93%) |
Sep 17, 2012 | 19.79 | 19.79 | 18.99 | 19.25 | 10,147,864 | -0.71(-3.54%) |
Sep 14, 2012 | 19.71 | 20.18 | 19.65 | 19.96 | 8,987,220 | +0.34(+1.72%) |
Sep 13, 2012 | 19.24 | 19.68 | 18.96 | 19.62 | 8,212,990 | +0.43(+2.23%) |
Sep 12, 2012 | 19.26 | 19.48 | 19.18 | 19.19 | 8,977,404 | +0.05(+0.24%) |
Sep 11, 2012 | 18.84 | 19.20 | 18.82 | 19.15 | 7,677,765 | +0.36(+1.89%) |
Sep 10, 2012 | 18.63 | 18.88 | 18.63 | 18.79 | 5,033,961 | +0.17(+0.91%) |
Sep 07, 2012 | 18.36 | 18.66 | 18.31 | 18.62 | 5,173,105 | +0.35(+1.91%) |
Sep 06, 2012 | 18.21 | 18.53 | 18.13 | 18.28 | 7,570,412 | +0.22(+1.19%) |
Sep 05, 2012 | 18.21 | 18.24 | 18.02 | 18.06 | 7,247,910 | -0.17(-0.93%) |