Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.60 | 20.84 | 20.45 | 20.78 | 29,947,400 | +0.03(+0.13%) |
Nov 29, 2012 | 20.74 | 20.96 | 20.63 | 20.75 | 32,023,204 | +0.17(+0.84%) |
Nov 28, 2012 | 20.11 | 20.59 | 19.99 | 20.58 | 27,215,604 | +0.46(+2.31%) |
Nov 27, 2012 | 20.38 | 20.62 | 20.08 | 20.11 | 26,959,998 | -0.27(-1.34%) |
Nov 26, 2012 | 20.37 | 20.44 | 20.23 | 20.39 | 19,472,524 | -0.12(-0.59%) |
Nov 23, 2012 | 20.25 | 20.56 | 20.25 | 20.51 | 6,177,056 | +0.27(+1.35%) |
Nov 21, 2012 | 20.01 | 20.29 | 19.99 | 20.24 | 10,097,481 | +0.18(+0.90%) |
Nov 20, 2012 | 19.86 | 20.16 | 19.80 | 20.05 | 13,692,787 | +0.13(+0.64%) |
Nov 19, 2012 | 19.62 | 20.03 | 19.61 | 19.93 | 15,808,135 | +0.39(+2.01%) |
Nov 16, 2012 | 19.56 | 19.63 | 19.17 | 19.53 | 23,220,756 | +0.13(+0.68%) |
Nov 15, 2012 | 19.63 | 19.66 | 19.29 | 19.40 | 19,690,086 | -0.16(-0.84%) |
Nov 14, 2012 | 20.03 | 20.22 | 19.55 | 19.57 | 27,486,888 | -0.59(-2.92%) |
Nov 13, 2012 | 20.20 | 20.44 | 20.05 | 20.16 | 12,258,936 | -0.06(-0.32%) |
Nov 12, 2012 | 20.33 | 20.49 | 20.21 | 20.22 | 12,141,308 | -0.11(-0.55%) |
Nov 09, 2012 | 20.32 | 20.55 | 20.22 | 20.33 | 17,992,716 | +0.04(+0.20%) |
Nov 08, 2012 | 20.60 | 20.64 | 20.28 | 20.29 | 19,347,900 | -0.38(-1.83%) |
Nov 07, 2012 | 20.44 | 20.87 | 20.38 | 20.67 | 24,478,698 | +0.04(+0.19%) |
Nov 06, 2012 | 20.32 | 20.83 | 20.30 | 20.63 | 20,254,784 | +0.28(+1.37%) |
Nov 05, 2012 | 20.27 | 20.46 | 20.23 | 20.35 | 25,383,200 | +0.07(+0.33%) |
Nov 02, 2012 | 20.16 | 20.72 | 20.11 | 20.28 | 68,888,536 | +1.68(+9.05%) |
Nov 01, 2012 | 18.25 | 18.65 | 18.11 | 18.60 | 31,334,060 | +0.29(+1.57%) |
Oct 31, 2012 | 18.30 | 18.43 | 17.95 | 18.31 | 22,386,738 | +0.01(+0.07%) |
Oct 26, 2012 | 18.37 | 18.43 | 18.10 | 18.30 | 54,474,204 | -0.15(-0.82%) |
Oct 25, 2012 | 18.38 | 18.70 | 18.32 | 18.45 | 58,924,324 | +0.39(+2.19%) |
Oct 24, 2012 | 18.07 | 18.16 | 17.98 | 18.06 | 43,723,640 | +0.12(+0.64%) |
Oct 23, 2012 | 17.94 | 18.02 | 17.66 | 17.94 | 56,265,884 | -0.29(-1.58%) |
Oct 19, 2012 | 18.72 | 18.73 | 18.11 | 18.23 | 92,140,536 | -0.69(-3.63%) |
Oct 18, 2012 | 19.32 | 19.37 | 18.83 | 18.91 | 49,344,816 | -0.39(-2.03%) |
Oct 17, 2012 | 19.47 | 19.62 | 19.28 | 19.31 | 36,422,580 | -0.23(-1.16%) |
Oct 16, 2012 | 19.16 | 19.66 | 19.10 | 19.53 | 43,815,884 | +0.51(+2.71%) |
Oct 15, 2012 | 18.94 | 19.08 | 18.89 | 19.02 | 34,057,908 | +0.20(+1.04%) |
Oct 12, 2012 | 18.96 | 19.03 | 18.77 | 18.82 | 42,693,452 | +0.01(+0.04%) |
Oct 11, 2012 | 18.83 | 18.96 | 18.71 | 18.81 | 43,334,124 | +0.08(+0.45%) |
Oct 10, 2012 | 19.05 | 19.07 | 18.60 | 18.73 | 55,254,244 | -0.16(-0.84%) |
Oct 09, 2012 | 19.42 | 19.54 | 18.85 | 18.89 | 60,874,916 | -0.56(-2.89%) |
Oct 08, 2012 | 19.41 | 19.62 | 19.31 | 19.45 | 38,840,392 | +0.01(+0.04%) |
Oct 05, 2012 | 19.74 | 19.80 | 19.41 | 19.45 | 44,909,736 | -0.14(-0.73%) |
Oct 04, 2012 | 19.90 | 19.92 | 19.45 | 19.59 | 62,202,880 | -0.16(-0.79%) |
Oct 03, 2012 | 19.81 | 19.88 | 19.57 | 19.74 | 37,698,912 | +0.08(+0.39%) |
Oct 02, 2012 | 20.12 | 20.12 | 19.47 | 19.67 | 54,793,540 | -0.34(-1.69%) |
Oct 01, 2012 | 20.32 | 20.47 | 19.91 | 20.01 | 38,682,480 | -0.22(-1.10%) |
Sep 28, 2012 | 20.17 | 20.33 | 19.90 | 20.23 | 40,251,576 | -0.13(-0.65%) |
Sep 27, 2012 | 20.08 | 20.37 | 19.95 | 20.36 | 29,457,900 | +0.38(+1.88%) |
Sep 26, 2012 | 20.16 | 20.35 | 19.87 | 19.99 | 35,018,416 | -0.17(-0.85%) |
Sep 25, 2012 | 20.47 | 20.62 | 20.14 | 20.16 | 35,538,776 | -0.25(-1.23%) |
Sep 24, 2012 | 20.31 | 20.52 | 20.19 | 20.41 | 23,228,138 | +0.04(+0.18%) |
Sep 21, 2012 | 20.54 | 20.61 | 20.35 | 20.37 | 45,438,620 | -0.05(-0.23%) |
Sep 20, 2012 | 19.87 | 20.43 | 19.81 | 20.42 | 45,217,540 | +0.43(+2.15%) |
Sep 19, 2012 | 19.68 | 20.11 | 19.61 | 19.99 | 35,786,420 | +0.34(+1.75%) |
Sep 18, 2012 | 19.77 | 19.80 | 19.58 | 19.65 | 42,783,688 | -0.16(-0.83%) |
Sep 17, 2012 | 19.93 | 19.98 | 19.54 | 19.81 | 55,032,164 | -0.32(-1.59%) |
Sep 14, 2012 | 20.69 | 20.75 | 20.10 | 20.13 | 60,576,136 | -0.50(-2.44%) |
Sep 13, 2012 | 20.41 | 20.69 | 20.30 | 20.63 | 28,454,280 | +0.22(+1.07%) |
Sep 12, 2012 | 20.34 | 20.53 | 20.34 | 20.41 | 28,267,292 | +0.18(+0.87%) |
Sep 11, 2012 | 20.35 | 20.46 | 20.19 | 20.24 | 33,728,548 | -0.04(-0.20%) |
Sep 10, 2012 | 20.42 | 20.47 | 20.20 | 20.28 | 34,550,192 | -0.14(-0.66%) |
Sep 07, 2012 | 20.33 | 20.47 | 20.25 | 20.41 | 25,787,820 | +0.13(+0.65%) |
Sep 06, 2012 | 20.05 | 20.34 | 19.99 | 20.28 | 28,482,354 | +0.41(+2.09%) |
Sep 05, 2012 | 19.78 | 20.21 | 19.75 | 19.87 | 32,525,910 | +0.12(+0.59%) |