Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.53 | 19.57 | 19.32 | 19.43 | 6,124,794 | -0.04(-0.22%) |
Nov 29, 2012 | 19.34 | 19.50 | 19.28 | 19.48 | 4,835,048 | +0.12(+0.60%) |
Nov 28, 2012 | 19.16 | 19.37 | 19.08 | 19.36 | 6,018,683 | +0.12(+0.64%) |
Nov 27, 2012 | 19.33 | 19.57 | 19.24 | 19.24 | 6,005,684 | -0.20(-1.05%) |
Nov 26, 2012 | 19.38 | 19.45 | 19.28 | 19.44 | 5,053,539 | -0.02(-0.11%) |
Nov 23, 2012 | 19.30 | 19.46 | 19.19 | 19.46 | 3,375,970 | +0.25(+1.33%) |
Nov 21, 2012 | 19.17 | 19.24 | 19.00 | 19.21 | 5,047,204 | +0.04(+0.19%) |
Nov 20, 2012 | 18.77 | 19.19 | 18.72 | 19.17 | 10,974,921 | +0.58(+3.09%) |
Nov 19, 2012 | 18.35 | 18.64 | 18.23 | 18.60 | 9,675,956 | +0.43(+2.36%) |
Nov 16, 2012 | 17.91 | 18.19 | 17.84 | 18.17 | 9,654,973 | +0.35(+1.96%) |
Nov 15, 2012 | 17.83 | 18.01 | 17.75 | 17.82 | 7,862,684 | -0.04(-0.20%) |
Nov 14, 2012 | 18.23 | 18.23 | 17.83 | 17.86 | 8,980,233 | -0.26(-1.45%) |
Nov 13, 2012 | 18.26 | 18.41 | 18.11 | 18.12 | 8,907,578 | -0.14(-0.78%) |
Nov 12, 2012 | 18.34 | 18.41 | 18.25 | 18.26 | 8,253,185 | -0.09(-0.51%) |
Nov 09, 2012 | 18.32 | 18.55 | 18.27 | 18.35 | 12,632,299 | -0.06(-0.31%) |
Nov 08, 2012 | 18.82 | 18.98 | 18.41 | 18.41 | 9,740,931 | -0.38(-2.04%) |
Nov 07, 2012 | 19.09 | 19.13 | 18.71 | 18.79 | 10,749,878 | -0.46(-2.37%) |
Nov 06, 2012 | 19.21 | 19.37 | 19.14 | 19.25 | 9,849,865 | +0.02(+0.11%) |
Nov 05, 2012 | 19.36 | 19.40 | 19.15 | 19.23 | 10,878,931 | -0.18(-0.93%) |
Nov 02, 2012 | 19.70 | 19.76 | 19.37 | 19.41 | 6,875,528 | -0.18(-0.92%) |
Nov 01, 2012 | 19.50 | 19.72 | 19.31 | 19.59 | 7,751,438 | +0.19(+0.97%) |
Oct 31, 2012 | 19.69 | 20.02 | 19.17 | 19.40 | 11,349,875 | -0.15(-0.78%) |
Oct 26, 2012 | 19.54 | 19.55 | 19.55 | 19.55 | 8,068,087 | +0.04(+0.22%) |
Oct 25, 2012 | 19.60 | 19.68 | 19.44 | 19.51 | 5,802,103 | +0.04(+0.22%) |
Oct 24, 2012 | 19.76 | 20.03 | 19.44 | 19.47 | 6,597,035 | -0.26(-1.32%) |
Oct 23, 2012 | 20.05 | 20.13 | 19.65 | 19.73 | 9,734,230 | -0.89(-4.31%) |
Oct 19, 2012 | 20.96 | 21.01 | 20.51 | 20.62 | 9,925,850 | -0.40(-1.89%) |
Oct 18, 2012 | 20.98 | 21.13 | 20.93 | 21.01 | 7,692,723 | -0.02(-0.10%) |
Oct 17, 2012 | 20.83 | 21.06 | 20.80 | 21.04 | 5,782,641 | +0.27(+1.29%) |
Oct 16, 2012 | 20.38 | 20.81 | 20.37 | 20.77 | 6,836,142 | +0.46(+2.24%) |
Oct 15, 2012 | 20.32 | 20.40 | 20.23 | 20.31 | 6,343,079 | +0.04(+0.18%) |
Oct 12, 2012 | 20.25 | 20.38 | 20.22 | 20.28 | 6,351,083 | +0.01(+0.07%) |
Oct 11, 2012 | 20.38 | 20.38 | 20.20 | 20.26 | 5,485,899 | -0.04(-0.21%) |
Oct 10, 2012 | 20.40 | 20.44 | 20.28 | 20.31 | 4,496,378 | -0.15(-0.74%) |
Oct 09, 2012 | 20.42 | 20.53 | 20.28 | 20.46 | 4,910,040 | -0.01(-0.07%) |
Oct 08, 2012 | 20.39 | 20.52 | 20.33 | 20.47 | 3,321,946 | +0.08(+0.39%) |
Oct 05, 2012 | 20.39 | 20.50 | 20.32 | 20.39 | 4,815,947 | +0.04(+0.21%) |
Oct 04, 2012 | 20.25 | 20.42 | 20.16 | 20.35 | 5,687,937 | +0.14(+0.68%) |
Oct 03, 2012 | 20.20 | 20.31 | 20.01 | 20.21 | 6,625,363 | +0.06(+0.29%) |
Oct 02, 2012 | 20.17 | 20.22 | 19.96 | 20.15 | 4,115,801 | +0.08(+0.40%) |
Oct 01, 2012 | 19.74 | 20.19 | 19.68 | 20.07 | 6,731,830 | +0.43(+2.17%) |
Sep 28, 2012 | 19.91 | 19.91 | 19.59 | 19.65 | 7,615,810 | -0.27(-1.38%) |
Sep 27, 2012 | 19.94 | 20.04 | 19.70 | 19.92 | 5,435,407 | +0.06(+0.29%) |
Sep 26, 2012 | 19.97 | 20.09 | 19.71 | 19.86 | 7,794,743 | -0.13(-0.65%) |
Sep 25, 2012 | 19.91 | 20.10 | 19.84 | 19.99 | 9,304,310 | +0.11(+0.55%) |
Sep 24, 2012 | 19.61 | 19.94 | 19.55 | 19.89 | 6,494,801 | +0.35(+1.78%) |
Sep 21, 2012 | 19.55 | 19.63 | 19.50 | 19.54 | 8,057,275 | +0.01(+0.04%) |
Sep 20, 2012 | 19.56 | 19.71 | 19.52 | 19.53 | 5,798,701 | -0.11(-0.55%) |
Sep 19, 2012 | 19.68 | 19.80 | 19.62 | 19.64 | 5,283,123 | -0.04(-0.22%) |
Sep 18, 2012 | 19.63 | 19.77 | 19.55 | 19.68 | 6,072,415 | +0.02(+0.11%) |
Sep 17, 2012 | 19.67 | 19.94 | 19.60 | 19.66 | 5,951,095 | +0.01(+0.04%) |
Sep 14, 2012 | 19.81 | 19.86 | 19.55 | 19.65 | 5,949,704 | -0.14(-0.73%) |
Sep 13, 2012 | 19.63 | 19.83 | 19.35 | 19.80 | 6,865,331 | +0.14(+0.74%) |
Sep 12, 2012 | 19.82 | 19.91 | 19.60 | 19.65 | 4,309,437 | -0.10(-0.51%) |
Sep 11, 2012 | 19.77 | 19.94 | 19.69 | 19.76 | 5,388,332 | +0.07(+0.33%) |
Sep 10, 2012 | 19.73 | 19.82 | 19.63 | 19.69 | 5,471,169 | -0.04(-0.18%) |
Sep 07, 2012 | 19.79 | 19.89 | 19.63 | 19.73 | 4,565,695 | -0.05(-0.26%) |
Sep 06, 2012 | 19.39 | 19.82 | 19.36 | 19.78 | 7,405,003 | +0.53(+2.74%) |
Sep 05, 2012 | 19.47 | 19.47 | 19.15 | 19.25 | 6,282,817 | -0.18(-0.93%) |