Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.05 | 20.44 | 19.99 | 20.37 | 30,283,790 | +0.24(+1.19%) |
Nov 29, 2012 | 19.96 | 20.36 | 19.86 | 20.13 | 35,597,932 | +0.28(+1.42%) |
Nov 28, 2012 | 19.68 | 19.87 | 19.47 | 19.85 | 24,362,194 | +0.12(+0.63%) |
Nov 27, 2012 | 19.69 | 19.95 | 19.43 | 19.72 | 36,625,344 | -0.10(-0.49%) |
Nov 26, 2012 | 19.05 | 19.97 | 19.04 | 19.82 | 46,682,640 | +0.92(+4.88%) |
Nov 23, 2012 | 18.86 | 18.95 | 18.80 | 18.90 | 10,350,473 | +0.15(+0.78%) |
Nov 21, 2012 | 18.61 | 18.82 | 18.52 | 18.75 | 18,793,224 | +0.14(+0.77%) |
Nov 20, 2012 | 18.52 | 18.68 | 18.36 | 18.61 | 17,119,346 | +0.13(+0.71%) |
Nov 19, 2012 | 18.41 | 18.61 | 18.31 | 18.48 | 23,154,176 | +0.25(+1.40%) |
Nov 16, 2012 | 17.97 | 18.33 | 17.83 | 18.22 | 29,286,358 | +0.29(+1.59%) |
Nov 15, 2012 | 17.86 | 17.99 | 17.61 | 17.94 | 20,769,970 | +0.02(+0.11%) |
Nov 14, 2012 | 18.44 | 18.51 | 17.82 | 17.92 | 24,943,846 | -0.49(-2.66%) |
Nov 13, 2012 | 18.19 | 18.59 | 18.12 | 18.41 | 16,800,720 | +0.10(+0.57%) |
Nov 12, 2012 | 18.41 | 18.52 | 18.12 | 18.30 | 15,358,373 | -0.10(-0.54%) |
Nov 09, 2012 | 18.33 | 18.68 | 18.24 | 18.41 | 23,555,530 | -0.05(-0.29%) |
Nov 08, 2012 | 18.68 | 19.04 | 18.42 | 18.46 | 26,278,950 | -0.20(-1.10%) |
Nov 07, 2012 | 18.82 | 18.97 | 18.51 | 18.66 | 30,846,136 | -0.42(-2.20%) |
Nov 06, 2012 | 19.03 | 19.27 | 18.96 | 19.08 | 15,458,254 | +0.05(+0.28%) |
Nov 05, 2012 | 18.81 | 19.07 | 18.66 | 19.03 | 13,917,570 | +0.25(+1.36%) |
Nov 02, 2012 | 19.04 | 19.12 | 18.78 | 18.78 | 21,163,762 | -0.20(-1.08%) |
Nov 01, 2012 | 18.68 | 19.08 | 18.56 | 18.98 | 20,420,884 | +0.37(+1.99%) |
Oct 31, 2012 | 19.08 | 19.10 | 18.55 | 18.61 | 41,156,176 | -0.48(-2.52%) |
Oct 26, 2012 | 18.65 | 19.09 | 19.09 | 19.09 | 66,977,712 | +0.45(+2.42%) |
Oct 25, 2012 | 18.98 | 19.04 | 18.63 | 18.64 | 19,212,462 | -0.21(-1.10%) |
Oct 24, 2012 | 19.07 | 19.12 | 18.63 | 18.85 | 29,157,682 | -0.18(-0.95%) |
Oct 23, 2012 | 19.16 | 19.46 | 18.97 | 19.03 | 26,911,736 | -0.24(-1.24%) |
Oct 19, 2012 | 19.55 | 19.59 | 19.11 | 19.27 | 51,357,656 | -0.33(-1.69%) |
Oct 18, 2012 | 18.68 | 19.64 | 18.65 | 19.60 | 90,591,200 | +1.01(+5.46%) |
Oct 17, 2012 | 18.69 | 18.78 | 18.43 | 18.59 | 47,087,764 | -0.02(-0.08%) |
Oct 16, 2012 | 18.38 | 18.69 | 18.22 | 18.60 | 24,191,066 | +0.32(+1.77%) |
Oct 15, 2012 | 18.42 | 18.54 | 17.83 | 18.28 | 39,292,092 | -0.17(-0.94%) |
Oct 12, 2012 | 18.36 | 18.54 | 18.32 | 18.45 | 19,705,444 | +0.14(+0.76%) |
Oct 11, 2012 | 18.22 | 18.37 | 18.09 | 18.31 | 28,453,876 | +0.28(+1.56%) |
Oct 10, 2012 | 17.89 | 18.10 | 17.81 | 18.03 | 29,845,716 | +0.21(+1.17%) |
Oct 09, 2012 | 18.47 | 18.51 | 17.78 | 17.82 | 37,618,660 | -0.66(-3.55%) |
Oct 08, 2012 | 18.64 | 18.84 | 18.31 | 18.48 | 26,978,416 | -0.31(-1.66%) |
Oct 05, 2012 | 19.22 | 19.30 | 18.72 | 18.79 | 18,508,902 | -0.29(-1.54%) |
Oct 04, 2012 | 19.16 | 19.37 | 19.01 | 19.08 | 28,028,666 | +0.35(+1.85%) |
Oct 03, 2012 | 18.77 | 18.78 | 18.57 | 18.74 | 23,006,614 | +0.07(+0.39%) |
Oct 02, 2012 | 18.73 | 18.77 | 18.49 | 18.66 | 12,629,567 | +0.07(+0.35%) |
Oct 01, 2012 | 18.73 | 18.91 | 18.54 | 18.60 | 16,991,884 | -0.05(-0.29%) |
Sep 28, 2012 | 18.92 | 18.97 | 18.60 | 18.65 | 19,162,488 | -0.29(-1.53%) |
Sep 27, 2012 | 18.40 | 19.01 | 18.40 | 18.94 | 25,269,808 | +0.61(+3.31%) |
Sep 26, 2012 | 18.47 | 18.57 | 18.26 | 18.33 | 31,630,026 | -0.19(-1.01%) |
Sep 25, 2012 | 19.02 | 19.09 | 18.45 | 18.52 | 31,692,220 | -0.49(-2.60%) |
Sep 24, 2012 | 19.02 | 19.14 | 18.84 | 19.01 | 20,439,482 | -0.06(-0.32%) |
Sep 21, 2012 | 19.28 | 19.29 | 19.01 | 19.08 | 47,487,584 | -0.24(-1.22%) |
Sep 20, 2012 | 19.39 | 19.41 | 19.16 | 19.31 | 18,292,538 | -0.12(-0.62%) |
Sep 19, 2012 | 19.34 | 19.46 | 19.10 | 19.43 | 18,409,472 | +0.17(+0.86%) |
Sep 18, 2012 | 19.23 | 19.34 | 19.14 | 19.27 | 20,756,096 | -0.20(-1.03%) |
Sep 17, 2012 | 19.46 | 19.47 | 19.21 | 19.47 | 17,587,656 | +0.20(+1.02%) |
Sep 14, 2012 | 18.98 | 19.53 | 18.94 | 19.27 | 37,532,864 | +0.42(+2.24%) |
Sep 13, 2012 | 18.46 | 18.93 | 18.39 | 18.85 | 24,315,694 | +0.34(+1.84%) |
Sep 12, 2012 | 18.68 | 18.82 | 18.39 | 18.51 | 20,939,262 | -0.13(-0.70%) |
Sep 11, 2012 | 18.71 | 18.75 | 18.51 | 18.64 | 31,081,778 | -0.08(-0.41%) |
Sep 10, 2012 | 18.89 | 18.95 | 18.69 | 18.71 | 26,493,606 | -0.27(-1.44%) |
Sep 07, 2012 | 18.89 | 18.99 | 18.78 | 18.99 | 32,142,512 | +0.13(+0.67%) |
Sep 06, 2012 | 18.36 | 19.00 | 18.34 | 18.86 | 38,882,688 | +0.67(+3.71%) |
Sep 05, 2012 | 18.02 | 18.30 | 17.88 | 18.19 | 32,312,782 | -0.08(-0.41%) |