Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.46 | 19.79 | 19.46 | 19.54 | 14,636,507 | -0.24(-1.20%) |
Nov 29, 2012 | 19.81 | 19.95 | 19.71 | 19.78 | 6,840,808 | +0.06(+0.29%) |
Nov 28, 2012 | 19.39 | 19.72 | 19.08 | 19.72 | 9,130,850 | +0.21(+1.07%) |
Nov 27, 2012 | 19.45 | 19.58 | 19.29 | 19.51 | 7,779,457 | +0.05(+0.24%) |
Nov 26, 2012 | 19.42 | 19.52 | 19.39 | 19.46 | 4,843,284 | -0.02(-0.12%) |
Nov 23, 2012 | 19.39 | 19.60 | 19.31 | 19.49 | 2,803,772 | +0.15(+0.78%) |
Nov 21, 2012 | 19.38 | 19.45 | 19.28 | 19.34 | 4,740,777 | +0.00(+0.00%) |
Nov 20, 2012 | 19.31 | 19.39 | 19.24 | 19.34 | 6,216,268 | -0.01(-0.06%) |
Nov 19, 2012 | 18.89 | 19.42 | 18.88 | 19.35 | 13,259,312 | +0.68(+3.65%) |
Nov 16, 2012 | 18.53 | 18.73 | 18.45 | 18.67 | 13,012,010 | +0.16(+0.84%) |
Nov 15, 2012 | 18.61 | 18.74 | 18.50 | 18.51 | 12,058,149 | -0.05(-0.28%) |
Nov 14, 2012 | 18.67 | 18.87 | 18.55 | 18.56 | 11,685,017 | -0.07(-0.37%) |
Nov 13, 2012 | 18.66 | 18.95 | 18.50 | 18.63 | 7,438,424 | -0.17(-0.89%) |
Nov 12, 2012 | 18.93 | 18.98 | 18.74 | 18.80 | 6,596,443 | -0.03(-0.15%) |
Nov 09, 2012 | 18.97 | 18.98 | 18.76 | 18.83 | 9,809,665 | -0.21(-1.09%) |
Nov 08, 2012 | 19.25 | 19.34 | 19.01 | 19.04 | 6,348,933 | -0.23(-1.20%) |
Nov 07, 2012 | 19.61 | 19.64 | 19.20 | 19.27 | 9,573,722 | -0.47(-2.40%) |
Nov 06, 2012 | 19.75 | 19.82 | 19.58 | 19.74 | 6,708,558 | +0.16(+0.80%) |
Nov 05, 2012 | 19.68 | 19.71 | 19.52 | 19.58 | 8,374,765 | -0.13(-0.64%) |
Nov 02, 2012 | 20.10 | 20.16 | 19.65 | 19.71 | 21,473,380 | -0.27(-1.36%) |
Nov 01, 2012 | 20.09 | 20.17 | 19.85 | 19.98 | 8,399,614 | -0.08(-0.37%) |
Oct 31, 2012 | 20.08 | 20.25 | 19.82 | 20.06 | 10,042,551 | +0.01(+0.03%) |
Oct 26, 2012 | 20.25 | 20.05 | 20.05 | 20.05 | 10,135,510 | -0.21(-1.03%) |
Oct 25, 2012 | 20.09 | 20.26 | 20.00 | 20.26 | 11,550,422 | +0.29(+1.45%) |
Oct 24, 2012 | 19.94 | 20.08 | 19.89 | 19.97 | 8,594,005 | +0.10(+0.52%) |
Oct 23, 2012 | 19.94 | 19.99 | 19.74 | 19.87 | 11,237,543 | -0.34(-1.69%) |
Oct 19, 2012 | 20.66 | 20.72 | 20.18 | 20.21 | 12,520,490 | -0.52(-2.51%) |
Oct 18, 2012 | 20.76 | 20.84 | 20.63 | 20.73 | 10,052,274 | +0.06(+0.28%) |
Oct 17, 2012 | 20.57 | 20.70 | 20.54 | 20.67 | 9,292,487 | +0.14(+0.70%) |
Oct 16, 2012 | 20.30 | 20.58 | 20.23 | 20.53 | 13,428,229 | +0.36(+1.81%) |
Oct 15, 2012 | 20.01 | 20.17 | 19.86 | 20.16 | 25,429,788 | +0.23(+1.13%) |
Oct 12, 2012 | 19.73 | 20.10 | 19.73 | 19.94 | 70,624,800 | -0.34(-1.68%) |
Oct 11, 2012 | 20.37 | 20.42 | 20.25 | 20.28 | 5,172,292 | -0.04(-0.20%) |
Oct 10, 2012 | 20.30 | 20.32 | 20.11 | 20.32 | 6,898,568 | +0.05(+0.23%) |
Oct 09, 2012 | 20.58 | 20.68 | 20.26 | 20.27 | 8,929,114 | -0.28(-1.35%) |
Oct 08, 2012 | 20.80 | 20.83 | 20.45 | 20.55 | 6,054,685 | -0.28(-1.33%) |
Oct 05, 2012 | 21.01 | 21.09 | 20.75 | 20.83 | 5,450,385 | -0.12(-0.58%) |
Oct 04, 2012 | 20.88 | 21.03 | 20.84 | 20.95 | 6,032,222 | +0.12(+0.58%) |
Oct 03, 2012 | 20.54 | 20.84 | 20.52 | 20.83 | 6,324,470 | +0.31(+1.52%) |
Oct 02, 2012 | 20.53 | 20.61 | 20.36 | 20.52 | 5,701,075 | +0.03(+0.14%) |
Oct 01, 2012 | 20.64 | 20.68 | 20.43 | 20.49 | 5,921,981 | -0.04(-0.20%) |
Sep 28, 2012 | 20.51 | 20.65 | 20.43 | 20.53 | 5,612,667 | -0.08(-0.39%) |
Sep 27, 2012 | 20.35 | 20.63 | 20.32 | 20.61 | 6,203,469 | +0.29(+1.45%) |
Sep 26, 2012 | 20.53 | 20.54 | 20.29 | 20.31 | 5,744,748 | -0.22(-1.07%) |
Sep 25, 2012 | 20.73 | 20.79 | 20.53 | 20.53 | 5,510,502 | -0.16(-0.75%) |
Sep 24, 2012 | 20.76 | 20.83 | 20.68 | 20.69 | 7,002,588 | +0.06(+0.28%) |
Sep 21, 2012 | 20.62 | 20.70 | 20.58 | 20.63 | 10,545,978 | +0.02(+0.11%) |
Sep 20, 2012 | 20.75 | 20.78 | 20.50 | 20.61 | 5,653,855 | -0.17(-0.81%) |
Sep 19, 2012 | 20.90 | 20.97 | 20.75 | 20.78 | 3,714,187 | -0.06(-0.28%) |
Sep 18, 2012 | 20.90 | 20.94 | 20.76 | 20.83 | 3,960,644 | -0.11(-0.52%) |
Sep 17, 2012 | 20.97 | 21.09 | 20.90 | 20.94 | 16,788,422 | +0.01(+0.03%) |
Sep 14, 2012 | 20.84 | 21.04 | 20.82 | 20.94 | 7,587,344 | +0.15(+0.72%) |
Sep 13, 2012 | 20.63 | 20.85 | 20.63 | 20.79 | 9,019,510 | +0.17(+0.84%) |
Sep 12, 2012 | 20.76 | 20.76 | 20.59 | 20.61 | 4,596,898 | -0.05(-0.22%) |
Sep 11, 2012 | 20.69 | 20.73 | 20.64 | 20.66 | 4,815,210 | -0.01(-0.03%) |
Sep 10, 2012 | 20.71 | 20.76 | 20.62 | 20.67 | 6,691,496 | -0.05(-0.22%) |
Sep 07, 2012 | 20.76 | 20.79 | 20.46 | 20.71 | 8,339,826 | +0.06(+0.28%) |
Sep 06, 2012 | 20.61 | 20.69 | 20.58 | 20.65 | 7,790,162 | +0.14(+0.68%) |
Sep 05, 2012 | 20.61 | 20.67 | 20.47 | 20.52 | 5,532,259 | -0.10(-0.50%) |