Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.99 | 19.35 | 18.97 | 19.28 | 5,424,684 | +0.20(+1.07%) |
Nov 29, 2012 | 18.46 | 19.10 | 18.40 | 19.07 | 6,843,837 | +0.72(+3.94%) |
Nov 28, 2012 | 18.23 | 18.42 | 17.85 | 18.35 | 4,006,283 | -0.08(-0.42%) |
Nov 27, 2012 | 18.26 | 18.62 | 18.08 | 18.43 | 3,679,704 | +0.02(+0.09%) |
Nov 26, 2012 | 18.37 | 18.66 | 18.33 | 18.41 | 2,931,500 | -0.12(-0.64%) |
Nov 23, 2012 | 18.21 | 18.55 | 18.12 | 18.53 | 1,826,469 | +0.36(+1.97%) |
Nov 21, 2012 | 17.98 | 18.28 | 17.94 | 18.17 | 2,714,881 | +0.26(+1.43%) |
Nov 20, 2012 | 17.57 | 17.95 | 17.34 | 17.91 | 4,433,654 | +0.33(+1.89%) |
Nov 19, 2012 | 17.32 | 17.76 | 17.19 | 17.58 | 7,065,040 | +0.71(+4.24%) |
Nov 16, 2012 | 17.22 | 17.24 | 16.60 | 16.87 | 5,231,282 | -0.37(-2.12%) |
Nov 15, 2012 | 17.65 | 17.78 | 17.20 | 17.23 | 4,559,647 | -0.41(-2.32%) |
Nov 14, 2012 | 17.83 | 17.93 | 17.49 | 17.64 | 3,688,725 | -0.10(-0.58%) |
Nov 13, 2012 | 17.27 | 17.89 | 17.24 | 17.74 | 4,469,795 | +0.04(+0.22%) |
Nov 12, 2012 | 17.51 | 17.86 | 17.40 | 17.71 | 4,284,417 | +0.20(+1.14%) |
Nov 09, 2012 | 17.19 | 17.66 | 17.06 | 17.51 | 4,993,205 | +0.47(+2.75%) |
Nov 08, 2012 | 17.31 | 17.53 | 17.02 | 17.04 | 3,664,806 | -0.04(-0.25%) |
Nov 07, 2012 | 17.41 | 17.57 | 17.03 | 17.08 | 5,178,329 | -0.65(-3.68%) |
Nov 06, 2012 | 17.80 | 17.99 | 17.62 | 17.73 | 4,378,155 | -0.01(-0.04%) |
Nov 05, 2012 | 17.20 | 17.78 | 16.35 | 17.74 | 11,477,299 | +0.76(+4.49%) |
Nov 02, 2012 | 19.07 | 19.26 | 16.81 | 16.98 | 20,277,590 | -3.51(-17.15%) |
Nov 01, 2012 | 19.80 | 20.60 | 19.70 | 20.49 | 6,744,675 | +0.59(+2.95%) |
Oct 31, 2012 | 19.62 | 20.07 | 19.57 | 19.91 | 3,851,237 | +0.19(+0.95%) |
Oct 26, 2012 | 19.66 | 19.72 | 19.72 | 19.72 | 4,212,145 | +0.26(+1.31%) |
Oct 25, 2012 | 19.95 | 20.29 | 19.38 | 19.46 | 5,026,114 | +0.16(+0.84%) |
Oct 24, 2012 | 19.66 | 19.72 | 19.23 | 19.30 | 3,199,528 | -0.03(-0.13%) |
Oct 23, 2012 | 18.92 | 19.38 | 18.81 | 19.33 | 4,426,231 | +0.49(+2.57%) |
Oct 19, 2012 | 19.20 | 19.20 | 18.82 | 18.84 | 4,356,735 | -0.35(-1.82%) |
Oct 18, 2012 | 19.62 | 19.66 | 19.17 | 19.19 | 3,580,529 | -0.51(-2.57%) |
Oct 17, 2012 | 19.99 | 20.13 | 19.61 | 19.70 | 3,931,404 | -0.34(-1.72%) |
Oct 16, 2012 | 19.17 | 20.07 | 19.14 | 20.04 | 6,358,504 | +0.89(+4.62%) |
Oct 15, 2012 | 18.97 | 19.22 | 18.77 | 19.16 | 3,452,706 | +0.29(+1.53%) |
Oct 12, 2012 | 18.95 | 19.10 | 18.69 | 18.87 | 3,712,124 | -0.20(-1.05%) |
Oct 11, 2012 | 19.34 | 19.41 | 18.89 | 19.07 | 3,794,246 | -0.06(-0.33%) |
Oct 10, 2012 | 19.56 | 19.61 | 19.09 | 19.13 | 5,147,400 | -0.43(-2.18%) |
Oct 09, 2012 | 19.70 | 19.75 | 19.23 | 19.56 | 5,187,689 | -0.14(-0.73%) |
Oct 08, 2012 | 19.88 | 20.15 | 19.61 | 19.70 | 3,319,382 | -0.30(-1.49%) |
Oct 05, 2012 | 20.42 | 20.81 | 19.96 | 20.00 | 6,387,359 | -0.03(-0.17%) |
Oct 04, 2012 | 20.07 | 20.08 | 19.58 | 20.03 | 3,600,080 | +0.13(+0.66%) |
Oct 03, 2012 | 20.08 | 20.21 | 19.71 | 19.90 | 3,822,310 | -0.03(-0.15%) |
Oct 02, 2012 | 19.80 | 20.00 | 19.58 | 19.93 | 5,229,214 | +0.37(+1.87%) |
Oct 01, 2012 | 20.17 | 20.21 | 19.47 | 19.57 | 7,890,473 | -0.49(-2.42%) |
Sep 28, 2012 | 20.41 | 20.65 | 19.96 | 20.05 | 6,141,747 | -0.33(-1.63%) |
Sep 27, 2012 | 20.34 | 20.53 | 19.88 | 20.38 | 7,283,055 | +0.66(+3.32%) |
Sep 26, 2012 | 19.86 | 20.02 | 19.03 | 19.73 | 9,400,995 | -0.28(-1.40%) |
Sep 25, 2012 | 20.72 | 20.81 | 19.94 | 20.01 | 8,563,498 | -0.44(-2.16%) |
Sep 24, 2012 | 20.75 | 20.94 | 20.34 | 20.45 | 10,601,710 | -0.66(-3.12%) |
Sep 21, 2012 | 21.12 | 22.12 | 20.96 | 21.11 | 26,181,116 | +0.66(+3.23%) |
Sep 20, 2012 | 23.91 | 24.25 | 19.80 | 20.45 | 39,866,788 | -4.64(-18.49%) |
Sep 19, 2012 | 24.89 | 25.23 | 24.67 | 25.09 | 4,225,167 | +0.22(+0.89%) |
Sep 18, 2012 | 24.61 | 24.97 | 24.38 | 24.87 | 4,067,230 | +0.19(+0.76%) |
Sep 17, 2012 | 25.25 | 25.31 | 24.60 | 24.68 | 3,176,641 | -0.52(-2.06%) |
Sep 14, 2012 | 24.71 | 25.47 | 24.67 | 25.20 | 5,017,139 | +0.58(+2.35%) |
Sep 13, 2012 | 24.93 | 25.32 | 24.49 | 24.62 | 6,121,614 | -0.11(-0.44%) |
Sep 12, 2012 | 25.28 | 25.28 | 24.47 | 24.73 | 7,249,151 | -0.34(-1.36%) |
Sep 11, 2012 | 25.55 | 25.64 | 25.01 | 25.07 | 4,911,295 | -0.38(-1.50%) |
Sep 10, 2012 | 26.41 | 26.66 | 25.40 | 25.45 | 5,251,315 | -1.06(-4.01%) |
Sep 07, 2012 | 26.50 | 26.76 | 26.13 | 26.52 | 3,759,033 | -0.02(-0.06%) |
Sep 06, 2012 | 25.24 | 26.54 | 25.20 | 26.54 | 7,030,143 | +1.69(+6.78%) |
Sep 05, 2012 | 25.48 | 25.57 | 24.73 | 24.85 | 3,541,803 | -0.69(-2.72%) |