Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.94 | 20.12 | 19.86 | 20.06 | 7,696,904 | +0.12(+0.61%) |
Nov 29, 2012 | 19.72 | 19.97 | 19.69 | 19.94 | 6,423,759 | +0.26(+1.31%) |
Nov 28, 2012 | 19.44 | 19.70 | 19.34 | 19.68 | 5,061,149 | +0.18(+0.93%) |
Nov 27, 2012 | 19.62 | 19.68 | 19.45 | 19.50 | 6,265,907 | -0.13(-0.66%) |
Nov 26, 2012 | 19.52 | 19.69 | 19.50 | 19.63 | 6,919,757 | -0.02(-0.08%) |
Nov 23, 2012 | 19.50 | 19.65 | 19.45 | 19.64 | 3,069,643 | +0.25(+1.29%) |
Nov 21, 2012 | 19.40 | 19.40 | 19.10 | 19.40 | 5,455,417 | +0.10(+0.53%) |
Nov 20, 2012 | 19.40 | 19.50 | 19.12 | 19.29 | 8,005,937 | -0.18(-0.93%) |
Nov 19, 2012 | 19.28 | 19.48 | 19.20 | 19.47 | 8,505,630 | +0.39(+2.04%) |
Nov 16, 2012 | 18.99 | 19.11 | 18.78 | 19.08 | 12,509,447 | +0.10(+0.54%) |
Nov 15, 2012 | 18.81 | 19.20 | 18.74 | 18.98 | 10,775,896 | +0.19(+1.01%) |
Nov 14, 2012 | 18.99 | 19.21 | 18.75 | 18.79 | 9,814,308 | -0.15(-0.78%) |
Nov 13, 2012 | 18.72 | 19.16 | 18.68 | 18.94 | 7,089,133 | +0.07(+0.38%) |
Nov 12, 2012 | 18.85 | 18.90 | 18.72 | 18.87 | 4,738,781 | +0.08(+0.44%) |
Nov 09, 2012 | 18.71 | 18.90 | 18.58 | 18.79 | 10,243,265 | +0.09(+0.51%) |
Nov 08, 2012 | 19.02 | 19.18 | 18.69 | 18.69 | 8,111,209 | -0.29(-1.51%) |
Nov 07, 2012 | 19.34 | 19.34 | 18.86 | 18.98 | 9,381,307 | -0.64(-3.28%) |
Nov 06, 2012 | 19.24 | 19.72 | 19.19 | 19.62 | 11,819,916 | +0.38(+1.95%) |
Nov 05, 2012 | 18.98 | 19.29 | 18.84 | 19.24 | 6,831,086 | +0.21(+1.11%) |
Nov 02, 2012 | 19.24 | 19.27 | 18.90 | 19.03 | 6,585,608 | -0.12(-0.61%) |
Nov 01, 2012 | 18.78 | 19.20 | 18.72 | 19.15 | 8,163,356 | +0.44(+2.33%) |
Oct 31, 2012 | 18.68 | 18.85 | 18.59 | 18.71 | 6,793,605 | +0.08(+0.40%) |
Oct 26, 2012 | 18.75 | 18.64 | 18.64 | 18.64 | 5,767,401 | -0.17(-0.90%) |
Oct 25, 2012 | 18.75 | 18.86 | 18.57 | 18.81 | 7,112,638 | +0.22(+1.19%) |
Oct 24, 2012 | 18.65 | 18.91 | 18.26 | 18.59 | 10,539,179 | -0.08(-0.44%) |
Oct 23, 2012 | 18.58 | 18.71 | 18.50 | 18.67 | 7,487,308 | -0.01(-0.06%) |
Oct 19, 2012 | 18.76 | 18.87 | 18.56 | 18.68 | 8,926,262 | -0.16(-0.84%) |
Oct 18, 2012 | 18.82 | 18.97 | 18.69 | 18.84 | 7,470,185 | -0.06(-0.34%) |
Oct 17, 2012 | 18.69 | 18.93 | 18.58 | 18.90 | 7,860,014 | +0.33(+1.76%) |
Oct 16, 2012 | 18.42 | 18.68 | 18.39 | 18.57 | 6,977,542 | +0.24(+1.29%) |
Oct 15, 2012 | 18.18 | 18.36 | 18.01 | 18.34 | 5,540,099 | +0.24(+1.33%) |
Oct 12, 2012 | 18.14 | 18.19 | 17.87 | 18.10 | 5,570,363 | -0.06(-0.31%) |
Oct 11, 2012 | 18.05 | 18.26 | 18.04 | 18.15 | 5,083,067 | +0.26(+1.43%) |
Oct 10, 2012 | 18.05 | 18.11 | 17.83 | 17.90 | 7,084,244 | -0.17(-0.94%) |
Oct 09, 2012 | 18.25 | 18.35 | 18.04 | 18.07 | 4,013,035 | -0.23(-1.25%) |
Oct 08, 2012 | 18.14 | 18.34 | 18.12 | 18.30 | 2,385,545 | +0.02(+0.12%) |
Oct 05, 2012 | 18.35 | 18.48 | 18.16 | 18.27 | 6,346,716 | +0.07(+0.37%) |
Oct 04, 2012 | 17.99 | 18.23 | 17.93 | 18.21 | 5,211,152 | +0.34(+1.89%) |
Oct 03, 2012 | 17.97 | 18.00 | 17.76 | 17.87 | 4,958,270 | -0.01(-0.06%) |
Oct 02, 2012 | 17.99 | 18.08 | 17.76 | 17.88 | 5,150,118 | -0.01(-0.08%) |
Oct 01, 2012 | 18.11 | 18.22 | 17.84 | 17.89 | 4,796,423 | -0.11(-0.59%) |
Sep 28, 2012 | 17.88 | 18.07 | 17.74 | 18.00 | 7,248,440 | +0.06(+0.34%) |
Sep 27, 2012 | 17.69 | 17.97 | 17.65 | 17.94 | 6,289,127 | +0.40(+2.29%) |
Sep 26, 2012 | 17.84 | 17.85 | 17.42 | 17.54 | 8,755,780 | -0.34(-1.91%) |
Sep 25, 2012 | 18.22 | 18.35 | 17.88 | 17.88 | 6,647,722 | -0.28(-1.55%) |
Sep 24, 2012 | 18.06 | 18.28 | 18.04 | 18.16 | 5,235,771 | +0.05(+0.27%) |
Sep 21, 2012 | 18.39 | 18.39 | 18.11 | 18.11 | 7,910,873 | -0.18(-0.97%) |
Sep 20, 2012 | 18.21 | 18.33 | 18.06 | 18.29 | 5,473,054 | +0.02(+0.10%) |
Sep 19, 2012 | 18.30 | 18.39 | 18.20 | 18.27 | 5,531,406 | -0.03(-0.18%) |
Sep 18, 2012 | 18.39 | 18.43 | 18.21 | 18.30 | 7,376,769 | -0.22(-1.18%) |
Sep 17, 2012 | 18.60 | 18.69 | 18.43 | 18.52 | 6,341,236 | -0.15(-0.79%) |
Sep 14, 2012 | 18.63 | 18.89 | 18.57 | 18.67 | 7,062,402 | +0.12(+0.65%) |
Sep 13, 2012 | 18.25 | 18.62 | 18.01 | 18.55 | 7,847,794 | +0.30(+1.65%) |
Sep 12, 2012 | 18.22 | 18.39 | 18.14 | 18.25 | 5,932,070 | -0.03(-0.16%) |
Sep 11, 2012 | 18.05 | 18.33 | 18.05 | 18.28 | 7,032,872 | +0.23(+1.29%) |
Sep 10, 2012 | 18.20 | 18.27 | 18.04 | 18.04 | 5,995,062 | -0.11(-0.60%) |
Sep 07, 2012 | 17.90 | 18.24 | 17.88 | 18.15 | 9,822,626 | +0.33(+1.86%) |
Sep 06, 2012 | 17.42 | 17.84 | 17.39 | 17.82 | 8,793,671 | +0.58(+3.33%) |
Sep 05, 2012 | 17.45 | 17.52 | 17.22 | 17.25 | 7,471,616 | -0.23(-1.33%) |