Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.85 | 19.21 | 18.83 | 19.14 | 5,464,374 | +0.20(+1.07%) |
Nov 29, 2012 | 18.32 | 18.96 | 18.27 | 18.93 | 6,893,910 | +0.72(+3.94%) |
Nov 28, 2012 | 18.10 | 18.28 | 17.72 | 18.22 | 4,035,595 | -0.08(-0.42%) |
Nov 27, 2012 | 18.13 | 18.49 | 17.95 | 18.29 | 3,706,627 | +0.02(+0.09%) |
Nov 26, 2012 | 18.23 | 18.53 | 18.20 | 18.27 | 2,952,948 | -0.12(-0.64%) |
Nov 23, 2012 | 18.08 | 18.42 | 17.99 | 18.39 | 1,839,833 | +0.35(+1.97%) |
Nov 21, 2012 | 17.85 | 18.15 | 17.81 | 18.04 | 2,734,745 | +0.25(+1.42%) |
Nov 20, 2012 | 17.44 | 17.82 | 17.22 | 17.78 | 4,466,093 | +0.33(+1.89%) |
Nov 19, 2012 | 17.19 | 17.63 | 17.07 | 17.45 | 7,116,732 | +0.71(+4.24%) |
Nov 16, 2012 | 17.09 | 17.12 | 16.48 | 16.75 | 5,269,557 | -0.36(-2.12%) |
Nov 15, 2012 | 17.52 | 17.65 | 17.07 | 17.11 | 4,593,008 | -0.41(-2.32%) |
Nov 14, 2012 | 17.70 | 17.80 | 17.36 | 17.51 | 3,715,713 | -0.10(-0.58%) |
Nov 13, 2012 | 17.14 | 17.76 | 17.12 | 17.62 | 4,502,498 | +0.04(+0.22%) |
Nov 12, 2012 | 17.39 | 17.73 | 17.27 | 17.58 | 4,315,764 | +0.20(+1.14%) |
Nov 09, 2012 | 17.07 | 17.53 | 16.94 | 17.38 | 5,029,737 | +0.46(+2.75%) |
Nov 08, 2012 | 17.18 | 17.40 | 16.90 | 16.91 | 3,691,619 | -0.04(-0.25%) |
Nov 07, 2012 | 17.29 | 17.45 | 16.91 | 16.96 | 5,216,216 | -0.65(-3.68%) |
Nov 06, 2012 | 17.67 | 17.86 | 17.49 | 17.60 | 4,410,188 | -0.01(-0.04%) |
Nov 05, 2012 | 17.07 | 17.65 | 16.23 | 17.61 | 11,561,273 | +0.76(+4.49%) |
Nov 02, 2012 | 18.93 | 19.12 | 16.69 | 16.85 | 20,425,952 | -3.49(-17.15%) |
Nov 01, 2012 | 19.66 | 20.45 | 19.56 | 20.34 | 6,794,023 | +0.58(+2.95%) |
Oct 31, 2012 | 19.47 | 19.92 | 19.43 | 19.76 | 3,879,414 | +0.19(+0.95%) |
Oct 26, 2012 | 19.52 | 19.58 | 19.58 | 19.58 | 4,242,963 | +0.25(+1.31%) |
Oct 25, 2012 | 19.80 | 20.14 | 19.24 | 19.32 | 5,062,887 | +0.16(+0.84%) |
Oct 24, 2012 | 19.52 | 19.58 | 19.09 | 19.16 | 3,222,937 | -0.03(-0.13%) |
Oct 23, 2012 | 18.78 | 19.24 | 18.67 | 19.19 | 4,458,615 | +0.48(+2.57%) |
Oct 19, 2012 | 19.06 | 19.06 | 18.68 | 18.71 | 4,388,612 | -0.35(-1.82%) |
Oct 18, 2012 | 19.48 | 19.52 | 19.03 | 19.05 | 3,606,726 | -0.50(-2.57%) |
Oct 17, 2012 | 19.85 | 19.98 | 19.47 | 19.55 | 3,960,168 | -0.34(-1.72%) |
Oct 16, 2012 | 19.03 | 19.92 | 19.00 | 19.90 | 6,405,026 | +0.88(+4.62%) |
Oct 15, 2012 | 18.83 | 19.08 | 18.63 | 19.02 | 3,477,968 | +0.29(+1.53%) |
Oct 12, 2012 | 18.82 | 18.96 | 18.55 | 18.73 | 3,739,284 | -0.20(-1.05%) |
Oct 11, 2012 | 19.20 | 19.27 | 18.76 | 18.93 | 3,822,007 | -0.06(-0.33%) |
Oct 10, 2012 | 19.41 | 19.47 | 18.95 | 18.99 | 5,185,061 | -0.42(-2.18%) |
Oct 09, 2012 | 19.56 | 19.61 | 19.09 | 19.41 | 5,225,645 | -0.14(-0.73%) |
Oct 08, 2012 | 19.74 | 20.01 | 19.47 | 19.56 | 3,343,669 | -0.30(-1.49%) |
Oct 05, 2012 | 20.28 | 20.66 | 19.82 | 19.85 | 6,434,093 | -0.03(-0.17%) |
Oct 04, 2012 | 19.92 | 19.93 | 19.44 | 19.89 | 3,626,420 | +0.13(+0.66%) |
Oct 03, 2012 | 19.94 | 20.07 | 19.57 | 19.76 | 3,850,276 | -0.03(-0.15%) |
Oct 02, 2012 | 19.65 | 19.85 | 19.44 | 19.79 | 5,267,473 | +0.36(+1.87%) |
Oct 01, 2012 | 20.02 | 20.07 | 19.33 | 19.42 | 7,948,203 | -0.48(-2.42%) |
Sep 28, 2012 | 20.26 | 20.50 | 19.81 | 19.90 | 6,186,683 | -0.33(-1.63%) |
Sep 27, 2012 | 20.19 | 20.38 | 19.74 | 20.23 | 7,336,342 | +0.65(+3.32%) |
Sep 26, 2012 | 19.72 | 19.88 | 18.89 | 19.58 | 9,469,777 | -0.28(-1.40%) |
Sep 25, 2012 | 20.57 | 20.66 | 19.80 | 19.86 | 8,626,153 | -0.44(-2.16%) |
Sep 24, 2012 | 20.60 | 20.78 | 20.19 | 20.30 | 10,679,278 | -0.65(-3.12%) |
Sep 21, 2012 | 20.97 | 21.96 | 20.81 | 20.96 | 26,372,670 | +0.66(+3.23%) |
Sep 20, 2012 | 23.74 | 24.08 | 19.66 | 20.30 | 40,158,476 | -4.61(-18.49%) |
Sep 19, 2012 | 24.71 | 25.05 | 24.49 | 24.91 | 4,256,080 | +0.22(+0.89%) |
Sep 18, 2012 | 24.43 | 24.79 | 24.21 | 24.69 | 4,096,988 | +0.19(+0.76%) |
Sep 17, 2012 | 25.07 | 25.13 | 24.43 | 24.50 | 3,199,883 | -0.52(-2.06%) |
Sep 14, 2012 | 24.53 | 25.29 | 24.49 | 25.02 | 5,053,847 | +0.57(+2.35%) |
Sep 13, 2012 | 24.75 | 25.13 | 24.32 | 24.44 | 6,166,402 | -0.11(-0.44%) |
Sep 12, 2012 | 25.09 | 25.09 | 24.29 | 24.55 | 7,302,189 | -0.34(-1.36%) |
Sep 11, 2012 | 25.36 | 25.46 | 24.83 | 24.89 | 4,947,229 | -0.38(-1.50%) |
Sep 10, 2012 | 26.22 | 26.47 | 25.22 | 25.27 | 5,289,736 | -1.06(-4.01%) |
Sep 07, 2012 | 26.30 | 26.56 | 25.94 | 26.33 | 3,786,536 | -0.02(-0.06%) |
Sep 06, 2012 | 25.06 | 26.35 | 25.02 | 26.34 | 7,081,579 | +1.67(+6.78%) |
Sep 05, 2012 | 25.30 | 25.39 | 24.55 | 24.67 | 3,567,717 | -0.69(-2.72%) |