Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.53 | 20.75 | 20.13 | 20.66 | 14,967,399 | +0.23(+1.11%) |
Nov 29, 2012 | 20.64 | 20.70 | 19.98 | 20.43 | 2,866,079 | -0.09(-0.46%) |
Nov 28, 2012 | 20.23 | 20.62 | 19.87 | 20.53 | 2,588,488 | +0.25(+1.21%) |
Nov 27, 2012 | 20.56 | 20.87 | 20.22 | 20.28 | 8,162,805 | -0.12(-0.58%) |
Nov 26, 2012 | 20.71 | 21.02 | 20.29 | 20.40 | 4,877,478 | -0.36(-1.75%) |
Nov 23, 2012 | 20.60 | 20.84 | 20.35 | 20.76 | 590,922 | +0.28(+1.38%) |
Nov 21, 2012 | 20.28 | 20.51 | 19.89 | 20.48 | 1,972,117 | +0.24(+1.16%) |
Nov 20, 2012 | 19.99 | 20.34 | 19.81 | 20.24 | 1,944,315 | +0.20(+0.99%) |
Nov 19, 2012 | 19.87 | 20.19 | 19.79 | 20.04 | 1,571,112 | +0.37(+1.87%) |
Nov 16, 2012 | 19.57 | 19.73 | 19.19 | 19.68 | 1,886,913 | +0.21(+1.07%) |
Nov 15, 2012 | 19.26 | 19.54 | 19.10 | 19.47 | 2,331,349 | +0.25(+1.32%) |
Nov 14, 2012 | 19.87 | 20.01 | 19.11 | 19.21 | 1,523,611 | -0.48(-2.44%) |
Nov 13, 2012 | 19.76 | 20.22 | 19.57 | 19.70 | 1,571,847 | -0.19(-0.95%) |
Nov 12, 2012 | 20.15 | 20.51 | 19.84 | 19.88 | 1,522,858 | -0.10(-0.52%) |
Nov 09, 2012 | 20.03 | 20.36 | 19.89 | 19.99 | 1,431,382 | -0.16(-0.80%) |
Nov 08, 2012 | 20.18 | 20.41 | 19.99 | 20.15 | 1,398,424 | -0.09(-0.47%) |
Nov 07, 2012 | 20.37 | 20.46 | 20.04 | 20.24 | 1,524,033 | -0.34(-1.65%) |
Nov 06, 2012 | 20.09 | 20.61 | 20.06 | 20.58 | 1,661,098 | +0.52(+2.59%) |
Nov 05, 2012 | 19.91 | 20.14 | 19.87 | 20.06 | 1,491,707 | +0.22(+1.09%) |
Nov 02, 2012 | 20.53 | 20.70 | 19.78 | 19.85 | 1,730,562 | -0.64(-3.13%) |
Nov 01, 2012 | 19.69 | 20.66 | 19.63 | 20.49 | 3,053,410 | +0.80(+4.07%) |
Oct 31, 2012 | 19.54 | 19.81 | 19.20 | 19.69 | 1,794,053 | +0.10(+0.53%) |
Oct 26, 2012 | 18.96 | 19.58 | 19.58 | 19.58 | 2,648,590 | +0.67(+3.54%) |
Oct 25, 2012 | 18.48 | 19.44 | 18.39 | 18.91 | 6,758,330 | -0.07(-0.35%) |
Oct 24, 2012 | 19.16 | 19.34 | 18.95 | 18.98 | 1,729,756 | -0.17(-0.89%) |
Oct 23, 2012 | 19.17 | 19.54 | 18.94 | 19.15 | 1,437,917 | -0.12(-0.65%) |
Oct 19, 2012 | 19.52 | 19.71 | 19.26 | 19.27 | 1,859,510 | -0.35(-1.77%) |
Oct 18, 2012 | 19.71 | 20.01 | 19.39 | 19.62 | 1,788,826 | -0.07(-0.34%) |
Oct 17, 2012 | 19.40 | 19.86 | 19.27 | 19.69 | 2,708,112 | +0.30(+1.56%) |
Oct 16, 2012 | 19.04 | 19.42 | 19.01 | 19.38 | 1,524,281 | +0.40(+2.09%) |
Oct 15, 2012 | 18.48 | 19.02 | 18.48 | 18.99 | 1,791,423 | +0.47(+2.55%) |
Oct 12, 2012 | 18.47 | 18.63 | 18.45 | 18.52 | 1,303,784 | -0.06(-0.30%) |
Oct 11, 2012 | 18.23 | 18.70 | 18.20 | 18.57 | 1,618,690 | +0.42(+2.29%) |
Oct 10, 2012 | 18.15 | 18.27 | 18.08 | 18.16 | 1,151,153 | -0.03(-0.16%) |
Oct 09, 2012 | 18.23 | 18.34 | 18.13 | 18.19 | 1,486,109 | -0.12(-0.67%) |
Oct 08, 2012 | 18.23 | 18.37 | 18.14 | 18.31 | 1,108,607 | +0.05(+0.26%) |
Oct 05, 2012 | 18.25 | 18.36 | 18.12 | 18.26 | 994,282 | +0.08(+0.41%) |
Oct 04, 2012 | 17.98 | 18.25 | 17.98 | 18.19 | 1,148,372 | +0.23(+1.26%) |
Oct 03, 2012 | 17.70 | 17.99 | 17.58 | 17.96 | 1,888,161 | +0.39(+2.20%) |
Oct 02, 2012 | 17.54 | 17.62 | 17.42 | 17.57 | 1,460,919 | +0.06(+0.33%) |
Oct 01, 2012 | 17.51 | 17.64 | 17.34 | 17.52 | 2,765,743 | +0.09(+0.51%) |
Sep 28, 2012 | 17.70 | 17.75 | 17.41 | 17.43 | 1,584,350 | -0.34(-1.94%) |
Sep 27, 2012 | 17.75 | 17.91 | 17.69 | 17.77 | 793,256 | +0.08(+0.43%) |
Sep 26, 2012 | 18.11 | 18.16 | 17.45 | 17.70 | 1,761,124 | -0.42(-2.32%) |
Sep 25, 2012 | 17.90 | 18.36 | 16.54 | 18.12 | 2,419,681 | +0.19(+1.08%) |
Sep 24, 2012 | 16.19 | 18.00 | 16.19 | 17.92 | 1,320,180 | +0.12(+0.69%) |
Sep 21, 2012 | 17.91 | 18.15 | 17.76 | 17.80 | 3,844,605 | -0.03(-0.16%) |
Sep 20, 2012 | 17.60 | 17.89 | 17.54 | 17.83 | 1,124,738 | +0.15(+0.85%) |
Sep 19, 2012 | 17.88 | 17.93 | 17.44 | 17.68 | 1,805,087 | -0.07(-0.40%) |
Sep 18, 2012 | 18.09 | 18.14 | 17.55 | 17.75 | 12,621,807 | -0.40(-2.18%) |
Sep 17, 2012 | 18.37 | 18.42 | 18.11 | 18.14 | 1,322,232 | -0.30(-1.61%) |
Sep 14, 2012 | 18.39 | 18.70 | 18.32 | 18.44 | 1,235,473 | +0.08(+0.44%) |
Sep 13, 2012 | 18.56 | 18.56 | 18.16 | 18.36 | 1,587,036 | -0.20(-1.09%) |
Sep 12, 2012 | 18.37 | 18.63 | 18.37 | 18.56 | 1,273,130 | +0.20(+1.08%) |
Sep 11, 2012 | 18.39 | 18.40 | 18.16 | 18.37 | 1,063,221 | -0.03(-0.18%) |
Sep 10, 2012 | 18.70 | 18.88 | 18.37 | 18.40 | 1,149,899 | -0.35(-1.89%) |
Sep 07, 2012 | 18.45 | 18.84 | 18.38 | 18.75 | 1,179,778 | +0.37(+2.03%) |
Sep 06, 2012 | 18.28 | 18.51 | 17.92 | 18.38 | 1,096,102 | +0.33(+1.80%) |
Sep 05, 2012 | 18.16 | 18.29 | 17.93 | 18.05 | 1,143,564 | -0.06(-0.31%) |