Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.75 | 19.90 | 19.43 | 19.50 | 5,610,462 | -0.28(-1.42%) |
Nov 29, 2012 | 19.91 | 20.01 | 19.74 | 19.78 | 6,106,048 | +0.07(+0.36%) |
Nov 28, 2012 | 19.50 | 19.72 | 19.37 | 19.71 | 9,329,898 | -0.07(-0.36%) |
Nov 27, 2012 | 20.11 | 20.19 | 19.69 | 19.78 | 7,275,257 | -0.28(-1.37%) |
Nov 26, 2012 | 20.02 | 20.11 | 19.91 | 20.06 | 4,557,596 | -0.23(-1.12%) |
Nov 23, 2012 | 19.99 | 20.29 | 19.95 | 20.29 | 2,731,679 | +0.38(+1.89%) |
Nov 21, 2012 | 19.70 | 19.99 | 19.67 | 19.91 | 4,148,673 | +0.19(+0.97%) |
Nov 20, 2012 | 19.46 | 19.75 | 19.43 | 19.72 | 5,992,254 | +0.16(+0.79%) |
Nov 19, 2012 | 19.33 | 19.63 | 19.28 | 19.56 | 9,854,588 | +0.74(+3.94%) |
Nov 16, 2012 | 18.92 | 18.98 | 18.64 | 18.82 | 7,780,583 | -0.09(-0.47%) |
Nov 15, 2012 | 18.77 | 19.15 | 18.74 | 18.91 | 8,546,277 | -0.07(-0.35%) |
Nov 14, 2012 | 19.50 | 19.58 | 18.93 | 18.98 | 7,082,669 | -0.45(-2.31%) |
Nov 13, 2012 | 19.66 | 19.85 | 19.41 | 19.43 | 9,254,664 | -0.53(-2.67%) |
Nov 12, 2012 | 19.93 | 20.02 | 19.86 | 19.96 | 3,474,532 | +0.11(+0.54%) |
Nov 09, 2012 | 19.76 | 20.01 | 19.65 | 19.85 | 5,042,466 | -0.05(-0.24%) |
Nov 08, 2012 | 20.20 | 20.38 | 19.90 | 19.90 | 6,162,349 | -0.31(-1.51%) |
Nov 07, 2012 | 20.50 | 20.50 | 20.03 | 20.20 | 7,730,486 | -0.63(-3.01%) |
Nov 06, 2012 | 20.78 | 20.87 | 20.58 | 20.83 | 3,946,766 | +0.16(+0.75%) |
Nov 05, 2012 | 20.62 | 20.83 | 20.53 | 20.68 | 4,917,831 | -0.16(-0.75%) |
Nov 02, 2012 | 20.93 | 21.04 | 20.68 | 20.83 | 9,344,788 | +0.03(+0.14%) |
Nov 01, 2012 | 20.36 | 20.89 | 20.34 | 20.80 | 9,068,178 | +0.69(+3.45%) |
Oct 31, 2012 | 19.99 | 20.19 | 19.84 | 20.11 | 8,464,285 | +0.26(+1.30%) |
Oct 26, 2012 | 19.84 | 19.85 | 19.85 | 19.85 | 4,143,901 | -0.08(-0.42%) |
Oct 25, 2012 | 20.01 | 20.12 | 19.85 | 19.93 | 6,002,701 | +0.25(+1.28%) |
Oct 24, 2012 | 19.78 | 19.90 | 19.64 | 19.68 | 6,043,660 | +0.02(+0.12%) |
Oct 23, 2012 | 19.85 | 19.85 | 19.47 | 19.66 | 9,489,986 | -0.67(-3.30%) |
Oct 19, 2012 | 20.54 | 20.61 | 20.23 | 20.33 | 7,808,572 | -0.20(-0.96%) |
Oct 18, 2012 | 20.36 | 20.71 | 20.33 | 20.53 | 5,948,092 | -0.01(-0.03%) |
Oct 17, 2012 | 20.14 | 20.53 | 20.09 | 20.53 | 5,357,930 | +0.46(+2.29%) |
Oct 16, 2012 | 19.76 | 20.12 | 19.74 | 20.07 | 7,519,761 | +0.32(+1.64%) |
Oct 15, 2012 | 19.71 | 19.86 | 19.63 | 19.75 | 4,834,711 | +0.02(+0.12%) |
Oct 12, 2012 | 19.77 | 19.87 | 19.64 | 19.72 | 5,473,411 | -0.04(-0.21%) |
Oct 11, 2012 | 19.89 | 19.95 | 19.72 | 19.77 | 8,220,809 | +0.10(+0.49%) |
Oct 10, 2012 | 19.87 | 19.98 | 19.60 | 19.67 | 8,138,599 | -0.32(-1.59%) |
Oct 09, 2012 | 19.98 | 20.13 | 19.88 | 19.99 | 6,955,716 | +0.10(+0.48%) |
Oct 08, 2012 | 19.92 | 20.10 | 19.79 | 19.89 | 4,900,961 | -0.26(-1.28%) |
Oct 05, 2012 | 20.35 | 20.43 | 20.03 | 20.15 | 7,500,660 | -0.08(-0.41%) |
Oct 04, 2012 | 20.01 | 20.33 | 19.99 | 20.23 | 10,583,587 | +0.42(+2.11%) |
Oct 03, 2012 | 19.93 | 19.96 | 19.74 | 19.81 | 9,676,008 | -0.19(-0.93%) |
Oct 02, 2012 | 20.00 | 20.11 | 19.78 | 20.00 | 7,957,421 | +0.14(+0.69%) |
Oct 01, 2012 | 19.80 | 20.13 | 19.80 | 19.86 | 6,355,839 | +0.22(+1.10%) |
Sep 28, 2012 | 19.75 | 19.77 | 19.52 | 19.65 | 8,017,240 | -0.15(-0.76%) |
Sep 27, 2012 | 19.64 | 19.87 | 19.60 | 19.80 | 6,296,187 | +0.36(+1.88%) |
Sep 26, 2012 | 19.40 | 19.55 | 19.25 | 19.43 | 8,754,498 | -0.19(-0.95%) |
Sep 25, 2012 | 20.18 | 20.18 | 19.55 | 19.62 | 9,561,539 | -0.40(-2.00%) |
Sep 24, 2012 | 19.98 | 20.23 | 19.93 | 20.02 | 7,093,211 | -0.22(-1.06%) |
Sep 21, 2012 | 20.44 | 20.58 | 20.22 | 20.23 | 7,510,771 | -0.04(-0.18%) |
Sep 20, 2012 | 19.87 | 20.30 | 19.83 | 20.27 | 5,405,273 | +0.11(+0.53%) |
Sep 19, 2012 | 20.55 | 20.55 | 20.07 | 20.16 | 9,885,154 | -0.43(-2.09%) |
Sep 18, 2012 | 20.74 | 20.94 | 20.50 | 20.59 | 5,827,194 | -0.27(-1.29%) |
Sep 17, 2012 | 21.05 | 21.42 | 20.80 | 20.86 | 7,407,402 | -0.26(-1.22%) |
Sep 14, 2012 | 20.68 | 21.38 | 20.63 | 21.12 | 11,062,269 | +0.64(+3.12%) |
Sep 13, 2012 | 20.04 | 20.64 | 19.90 | 20.48 | 7,492,895 | +0.51(+2.58%) |
Sep 12, 2012 | 20.17 | 20.18 | 19.92 | 19.96 | 4,369,769 | -0.06(-0.30%) |
Sep 11, 2012 | 19.96 | 20.22 | 19.96 | 20.02 | 3,916,761 | +0.13(+0.66%) |
Sep 10, 2012 | 19.73 | 20.10 | 19.73 | 19.89 | 5,939,882 | -0.04(-0.18%) |
Sep 07, 2012 | 19.55 | 19.94 | 19.53 | 19.93 | 8,088,541 | +0.56(+2.90%) |
Sep 06, 2012 | 19.15 | 19.56 | 19.15 | 19.37 | 7,067,564 | +0.42(+2.24%) |
Sep 05, 2012 | 18.82 | 18.98 | 18.76 | 18.94 | 5,086,637 | +0.05(+0.25%) |