Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.84 | 20.15 | 19.48 | 19.63 | 6,343,594 | -0.20(-1.01%) |
Nov 29, 2012 | 19.97 | 20.24 | 19.70 | 19.83 | 8,022,323 | +0.04(+0.18%) |
Nov 28, 2012 | 19.24 | 19.80 | 19.04 | 19.79 | 7,647,867 | +0.44(+2.26%) |
Nov 27, 2012 | 19.56 | 19.93 | 19.31 | 19.35 | 5,639,008 | -0.32(-1.62%) |
Nov 26, 2012 | 19.54 | 19.94 | 19.44 | 19.67 | 4,723,831 | -0.03(-0.14%) |
Nov 23, 2012 | 19.99 | 20.03 | 19.50 | 19.70 | 3,631,430 | -0.05(-0.28%) |
Nov 21, 2012 | 19.28 | 19.75 | 19.01 | 19.75 | 7,333,282 | +0.56(+2.94%) |
Nov 20, 2012 | 19.22 | 19.49 | 19.04 | 19.19 | 5,872,937 | -0.06(-0.33%) |
Nov 19, 2012 | 18.83 | 19.29 | 18.83 | 19.25 | 9,371,087 | +0.99(+5.43%) |
Nov 16, 2012 | 18.27 | 18.51 | 17.81 | 18.26 | 10,831,276 | -0.07(-0.40%) |
Nov 15, 2012 | 18.51 | 18.90 | 18.09 | 18.33 | 8,549,536 | -0.21(-1.13%) |
Nov 14, 2012 | 19.58 | 19.64 | 18.43 | 18.54 | 11,267,382 | -0.86(-4.41%) |
Nov 13, 2012 | 19.20 | 19.52 | 19.12 | 19.40 | 9,095,720 | -0.20(-1.02%) |
Nov 12, 2012 | 19.50 | 19.76 | 19.33 | 19.60 | 4,873,402 | +0.39(+2.04%) |
Nov 09, 2012 | 19.13 | 19.94 | 19.07 | 19.21 | 9,229,538 | +0.00(+0.00%) |
Nov 08, 2012 | 19.53 | 19.93 | 19.10 | 19.21 | 6,719,180 | -0.37(-1.90%) |
Nov 07, 2012 | 19.70 | 19.94 | 19.33 | 19.58 | 9,991,778 | -0.64(-3.14%) |
Nov 06, 2012 | 19.70 | 20.41 | 19.19 | 20.22 | 11,662,328 | +1.03(+5.35%) |
Nov 05, 2012 | 18.84 | 19.49 | 18.79 | 19.19 | 8,983,466 | +0.26(+1.39%) |
Nov 02, 2012 | 19.88 | 19.99 | 18.75 | 18.93 | 11,509,259 | -0.64(-3.29%) |
Nov 01, 2012 | 18.74 | 19.70 | 18.63 | 19.57 | 13,893,786 | +1.05(+5.69%) |
Oct 31, 2012 | 19.39 | 19.51 | 18.21 | 18.52 | 15,112,767 | -0.69(-3.59%) |
Oct 26, 2012 | 19.53 | 19.21 | 19.21 | 19.21 | 6,538,624 | -0.24(-1.21%) |
Oct 25, 2012 | 20.00 | 20.04 | 19.39 | 19.44 | 6,469,290 | -0.24(-1.20%) |
Oct 24, 2012 | 20.10 | 20.31 | 19.64 | 19.68 | 5,907,747 | -0.21(-1.05%) |
Oct 23, 2012 | 20.31 | 20.55 | 19.81 | 19.89 | 10,667,738 | -0.23(-1.13%) |
Oct 19, 2012 | 20.79 | 20.86 | 20.07 | 20.12 | 10,282,898 | -0.64(-3.11%) |
Oct 18, 2012 | 20.46 | 21.19 | 20.22 | 20.76 | 12,885,682 | +0.03(+0.13%) |
Oct 17, 2012 | 20.22 | 21.01 | 19.71 | 20.73 | 15,486,196 | +0.64(+3.16%) |
Oct 16, 2012 | 19.71 | 20.19 | 19.65 | 20.10 | 10,740,446 | +0.61(+3.12%) |
Oct 15, 2012 | 19.33 | 19.53 | 19.10 | 19.49 | 8,139,846 | +0.25(+1.27%) |
Oct 12, 2012 | 19.39 | 19.71 | 19.08 | 19.24 | 9,647,003 | -0.29(-1.49%) |
Oct 11, 2012 | 19.14 | 19.84 | 19.04 | 19.53 | 12,918,087 | +0.66(+3.51%) |
Oct 10, 2012 | 19.21 | 19.25 | 18.74 | 18.87 | 13,874,362 | -0.29(-1.52%) |
Oct 09, 2012 | 18.78 | 19.48 | 18.71 | 19.16 | 20,771,046 | +0.66(+3.58%) |
Oct 08, 2012 | 17.68 | 18.71 | 17.58 | 18.50 | 10,407,313 | +0.49(+2.72%) |
Oct 05, 2012 | 18.14 | 18.35 | 17.79 | 18.01 | 11,877,333 | +0.10(+0.58%) |
Oct 04, 2012 | 17.32 | 18.22 | 17.32 | 17.90 | 13,521,436 | +0.76(+4.42%) |
Oct 03, 2012 | 17.38 | 17.40 | 17.02 | 17.15 | 10,027,345 | -0.10(-0.58%) |
Oct 02, 2012 | 17.69 | 17.84 | 17.14 | 17.25 | 11,389,972 | -0.29(-1.66%) |
Oct 01, 2012 | 17.57 | 17.93 | 17.35 | 17.54 | 9,858,669 | +0.22(+1.26%) |
Sep 28, 2012 | 17.29 | 17.59 | 17.18 | 17.32 | 8,640,364 | -0.22(-1.24%) |
Sep 27, 2012 | 17.87 | 17.92 | 17.21 | 17.54 | 11,702,564 | -0.02(-0.10%) |
Sep 26, 2012 | 17.20 | 17.94 | 17.06 | 17.55 | 13,638,069 | +0.22(+1.26%) |
Sep 25, 2012 | 17.92 | 18.05 | 17.28 | 17.34 | 11,219,960 | -0.45(-2.55%) |
Sep 24, 2012 | 17.58 | 17.95 | 17.45 | 17.79 | 9,348,393 | -0.32(-1.76%) |
Sep 21, 2012 | 18.58 | 18.64 | 18.07 | 18.11 | 10,043,862 | -0.17(-0.94%) |
Sep 20, 2012 | 18.37 | 18.42 | 17.81 | 18.28 | 14,176,581 | -0.66(-3.50%) |
Sep 19, 2012 | 18.96 | 19.21 | 18.73 | 18.94 | 9,189,815 | +0.08(+0.43%) |
Sep 18, 2012 | 19.21 | 19.30 | 18.55 | 18.86 | 15,578,854 | -0.49(-2.53%) |
Sep 17, 2012 | 19.62 | 19.93 | 19.22 | 19.35 | 13,488,437 | -0.94(-4.65%) |
Sep 14, 2012 | 20.78 | 21.17 | 20.13 | 20.30 | 17,673,548 | +0.01(+0.04%) |
Sep 13, 2012 | 19.52 | 20.76 | 19.12 | 20.29 | 17,218,720 | +0.71(+3.62%) |
Sep 12, 2012 | 19.76 | 20.32 | 19.23 | 19.58 | 11,947,206 | -0.05(-0.23%) |
Sep 11, 2012 | 18.80 | 19.73 | 18.79 | 19.63 | 12,101,095 | +0.83(+4.40%) |
Sep 10, 2012 | 18.98 | 19.59 | 18.68 | 18.80 | 15,264,356 | -0.17(-0.91%) |
Sep 07, 2012 | 17.95 | 19.03 | 17.90 | 18.97 | 18,556,708 | +1.53(+8.75%) |
Sep 06, 2012 | 17.07 | 17.73 | 17.04 | 17.45 | 10,287,802 | +0.58(+3.45%) |
Sep 05, 2012 | 17.02 | 17.42 | 16.61 | 16.86 | 12,145,888 | -0.19(-1.12%) |