Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.16 | 21.34 | 21.03 | 21.27 | 7,204,186 | +0.03(+0.15%) |
Nov 29, 2012 | 21.23 | 21.40 | 21.11 | 21.24 | 7,407,063 | +0.07(+0.34%) |
Nov 28, 2012 | 20.70 | 21.28 | 20.61 | 21.16 | 8,290,414 | +0.24(+1.13%) |
Nov 27, 2012 | 21.20 | 21.21 | 20.89 | 20.93 | 8,344,010 | -0.17(-0.80%) |
Nov 26, 2012 | 20.99 | 21.11 | 20.84 | 21.10 | 6,549,869 | +0.03(+0.14%) |
Nov 23, 2012 | 20.80 | 21.08 | 20.77 | 21.07 | 2,809,877 | +0.41(+1.99%) |
Nov 21, 2012 | 20.53 | 20.72 | 20.41 | 20.66 | 5,832,591 | +0.30(+1.46%) |
Nov 20, 2012 | 20.20 | 20.65 | 20.12 | 20.36 | 9,128,449 | +0.15(+0.76%) |
Nov 19, 2012 | 19.60 | 20.25 | 19.59 | 20.21 | 9,723,551 | +0.80(+4.10%) |
Nov 16, 2012 | 19.30 | 19.47 | 19.11 | 19.41 | 10,243,380 | +0.10(+0.52%) |
Nov 15, 2012 | 19.03 | 19.42 | 18.95 | 19.31 | 8,828,504 | +0.33(+1.75%) |
Nov 14, 2012 | 19.39 | 19.45 | 18.92 | 18.98 | 8,190,102 | -0.27(-1.43%) |
Nov 13, 2012 | 19.16 | 19.62 | 19.02 | 19.25 | 6,095,277 | +0.01(+0.04%) |
Nov 12, 2012 | 19.11 | 19.55 | 19.11 | 19.25 | 7,409,205 | +0.27(+1.43%) |
Nov 09, 2012 | 19.14 | 19.24 | 18.81 | 18.97 | 9,139,406 | -0.43(-2.19%) |
Nov 08, 2012 | 19.80 | 20.05 | 19.37 | 19.40 | 7,109,126 | -0.41(-2.07%) |
Nov 07, 2012 | 20.02 | 20.28 | 19.60 | 19.81 | 7,670,287 | -0.54(-2.67%) |
Nov 06, 2012 | 19.66 | 20.43 | 19.63 | 20.35 | 11,910,527 | +0.79(+4.05%) |
Nov 05, 2012 | 18.95 | 19.75 | 18.95 | 19.56 | 9,404,623 | +0.61(+3.22%) |
Nov 02, 2012 | 19.49 | 19.49 | 18.70 | 18.95 | 9,504,523 | -0.35(-1.81%) |
Nov 01, 2012 | 19.60 | 19.71 | 18.78 | 19.30 | 10,165,355 | -0.32(-1.64%) |
Oct 31, 2012 | 19.88 | 19.93 | 19.29 | 19.62 | 7,671,628 | -0.24(-1.22%) |
Oct 26, 2012 | 19.49 | 19.86 | 19.86 | 19.86 | 13,666,627 | +0.59(+3.06%) |
Oct 25, 2012 | 19.28 | 19.47 | 19.06 | 19.27 | 3,966,300 | +0.09(+0.48%) |
Oct 24, 2012 | 19.14 | 19.49 | 19.06 | 19.18 | 4,879,597 | +0.16(+0.85%) |
Oct 23, 2012 | 19.11 | 19.19 | 18.79 | 19.02 | 7,216,157 | -0.60(-3.08%) |
Oct 19, 2012 | 19.70 | 19.88 | 19.45 | 19.62 | 6,842,123 | +0.05(+0.27%) |
Oct 18, 2012 | 19.87 | 19.94 | 19.52 | 19.57 | 7,825,494 | -0.34(-1.72%) |
Oct 17, 2012 | 19.76 | 20.04 | 19.67 | 19.91 | 5,632,154 | +0.25(+1.27%) |
Oct 16, 2012 | 19.58 | 19.81 | 19.47 | 19.66 | 5,398,538 | +0.24(+1.23%) |
Oct 15, 2012 | 19.37 | 19.59 | 19.14 | 19.42 | 6,030,773 | +0.03(+0.15%) |
Oct 12, 2012 | 19.52 | 19.63 | 18.84 | 19.40 | 11,664,420 | -0.13(-0.66%) |
Oct 11, 2012 | 20.18 | 20.24 | 19.51 | 19.52 | 10,098,584 | -0.23(-1.16%) |
Oct 10, 2012 | 20.27 | 20.60 | 19.57 | 19.75 | 14,865,798 | -0.65(-3.20%) |
Oct 09, 2012 | 20.91 | 21.08 | 20.40 | 20.41 | 11,545,167 | -0.28(-1.36%) |
Oct 08, 2012 | 20.44 | 21.45 | 20.18 | 20.69 | 26,068,612 | +1.09(+5.56%) |
Oct 05, 2012 | 20.00 | 20.33 | 19.55 | 19.60 | 9,151,254 | -0.26(-1.30%) |
Oct 04, 2012 | 19.57 | 19.92 | 19.52 | 19.86 | 7,857,053 | +0.38(+1.96%) |
Oct 03, 2012 | 19.79 | 19.79 | 19.45 | 19.47 | 6,128,532 | -0.31(-1.57%) |
Oct 02, 2012 | 19.80 | 19.93 | 19.71 | 19.79 | 5,610,870 | +0.02(+0.09%) |
Oct 01, 2012 | 19.60 | 19.96 | 19.38 | 19.77 | 7,301,841 | +0.27(+1.37%) |
Sep 28, 2012 | 19.42 | 19.52 | 19.22 | 19.50 | 6,646,555 | +0.02(+0.11%) |
Sep 27, 2012 | 18.92 | 19.48 | 18.84 | 19.48 | 6,078,995 | +0.55(+2.89%) |
Sep 26, 2012 | 19.12 | 19.29 | 18.57 | 18.93 | 9,749,777 | -0.23(-1.21%) |
Sep 25, 2012 | 19.22 | 19.47 | 19.15 | 19.16 | 10,044,637 | +0.07(+0.37%) |
Sep 24, 2012 | 19.12 | 19.28 | 19.00 | 19.09 | 5,055,162 | -0.10(-0.50%) |
Sep 21, 2012 | 19.16 | 19.33 | 19.08 | 19.19 | 9,189,719 | +0.12(+0.66%) |
Sep 20, 2012 | 18.91 | 19.15 | 18.71 | 19.06 | 7,345,989 | +0.06(+0.30%) |
Sep 19, 2012 | 18.57 | 19.11 | 18.57 | 19.01 | 10,460,820 | +0.41(+2.19%) |
Sep 18, 2012 | 18.60 | 18.89 | 18.12 | 18.60 | 18,226,716 | -0.56(-2.93%) |
Sep 17, 2012 | 19.70 | 19.70 | 18.90 | 19.16 | 10,196,065 | -0.70(-3.54%) |
Sep 14, 2012 | 19.61 | 20.08 | 19.56 | 19.86 | 9,029,909 | +0.34(+1.72%) |
Sep 13, 2012 | 19.15 | 19.58 | 18.87 | 19.53 | 8,252,002 | +0.43(+2.22%) |
Sep 12, 2012 | 19.16 | 19.39 | 19.09 | 19.10 | 9,020,046 | +0.05(+0.24%) |
Sep 11, 2012 | 18.75 | 19.11 | 18.74 | 19.06 | 7,714,233 | +0.35(+1.89%) |
Sep 10, 2012 | 18.54 | 18.79 | 18.54 | 18.70 | 5,057,872 | +0.17(+0.91%) |
Sep 07, 2012 | 18.28 | 18.57 | 18.22 | 18.54 | 5,197,677 | +0.35(+1.91%) |
Sep 06, 2012 | 18.12 | 18.44 | 18.04 | 18.19 | 7,606,371 | +0.21(+1.19%) |
Sep 05, 2012 | 18.13 | 18.16 | 17.94 | 17.97 | 7,282,337 | -0.17(-0.93%) |