Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.71 | 20.02 | 19.71 | 20.02 | 43,683 | +0.17(+0.86%) |
Nov 29, 2012 | 19.92 | 20.07 | 19.82 | 19.85 | 21,050 | -0.28(-1.39%) |
Nov 28, 2012 | 19.44 | 20.13 | 19.43 | 20.13 | 32,525 | -0.18(-0.89%) |
Nov 27, 2012 | 20.08 | 20.44 | 20.07 | 20.31 | 36,497 | -0.46(-2.21%) |
Nov 26, 2012 | 20.66 | 20.81 | 20.51 | 20.77 | 16,204 | +0.03(+0.14%) |
Nov 24, 2012 | 20.61 | 20.83 | 20.58 | 20.74 | 17,485 | +0.00(+0.00%) |
Nov 23, 2012 | 20.61 | 20.83 | 20.58 | 20.74 | 17,485 | -0.25(-1.19%) |
Nov 21, 2012 | 20.35 | 21.05 | 20.33 | 20.99 | 78,428 | +0.72(+3.55%) |
Nov 20, 2012 | 20.13 | 20.28 | 20.06 | 20.27 | 21,394 | +0.06(+0.30%) |
Nov 19, 2012 | 19.82 | 20.24 | 19.82 | 20.21 | 20,419 | +0.66(+3.38%) |
Nov 16, 2012 | 19.78 | 19.83 | 19.39 | 19.55 | 23,381 | -0.37(-1.86%) |
Nov 15, 2012 | 19.91 | 20.07 | 19.70 | 19.92 | 36,584 | +0.40(+2.05%) |
Nov 14, 2012 | 19.96 | 20.03 | 19.52 | 19.52 | 29,416 | +0.02(+0.10%) |
Nov 13, 2012 | 19.18 | 19.86 | 19.15 | 19.50 | 38,206 | +0.37(+1.93%) |
Nov 12, 2012 | 19.12 | 19.20 | 19.06 | 19.13 | 29,115 | -0.04(-0.21%) |
Nov 09, 2012 | 19.16 | 19.43 | 19.08 | 19.17 | 39,653 | -0.27(-1.39%) |
Nov 08, 2012 | 19.73 | 19.73 | 19.43 | 19.44 | 26,080 | -0.31(-1.57%) |
Nov 07, 2012 | 19.85 | 19.85 | 19.50 | 19.75 | 14,198 | -0.34(-1.68%) |
Nov 06, 2012 | 19.97 | 20.22 | 19.95 | 20.09 | 13,893 | +0.10(+0.49%) |
Nov 05, 2012 | 20.00 | 20.10 | 19.93 | 19.99 | 13,161 | -0.48(-2.34%) |
Nov 02, 2012 | 20.52 | 20.58 | 20.34 | 20.47 | 19,438 | -0.13(-0.63%) |
Nov 01, 2012 | 20.66 | 20.79 | 20.43 | 20.60 | 24,605 | -0.18(-0.87%) |
Oct 31, 2012 | 20.77 | 20.79 | 20.22 | 20.78 | 35,960 | +0.18(+0.88%) |
Oct 26, 2012 | 20.60 | 20.60 | 20.60 | 0 | +0.11(+0.53%) | |
Oct 25, 2012 | 20.61 | 20.68 | 20.40 | 20.49 | 59,837 | +0.12(+0.59%) |
Oct 24, 2012 | 20.35 | 20.46 | 20.24 | 20.37 | 21,602 | +0.35(+1.75%) |
Oct 23, 2012 | 20.19 | 20.27 | 20.02 | 20.02 | 19,807 | -0.61(-2.96%) |
Oct 19, 2012 | 20.92 | 20.92 | 20.54 | 20.63 | 20,918 | -0.70(-3.28%) |
Oct 18, 2012 | 21.29 | 21.48 | 21.17 | 21.33 | 26,308 | -0.12(-0.56%) |
Oct 17, 2012 | 21.22 | 21.45 | 21.18 | 21.45 | 47,353 | +0.91(+4.43%) |
Oct 16, 2012 | 20.23 | 20.59 | 20.22 | 20.54 | 36,031 | +1.08(+5.55%) |
Oct 15, 2012 | 19.45 | 19.55 | 19.28 | 19.46 | 15,471 | +0.04(+0.21%) |
Oct 12, 2012 | 19.62 | 19.69 | 19.29 | 19.42 | 18,305 | +0.08(+0.41%) |
Oct 11, 2012 | 19.31 | 19.54 | 19.28 | 19.34 | 10,364 | +0.31(+1.63%) |
Oct 10, 2012 | 19.20 | 19.40 | 18.99 | 19.03 | 31,376 | +0.07(+0.37%) |
Oct 09, 2012 | 19.33 | 19.41 | 18.96 | 18.96 | 24,300 | -0.72(-3.66%) |
Oct 08, 2012 | 19.53 | 19.68 | 19.51 | 19.68 | 12,957 | +0.16(+0.82%) |
Oct 06, 2012 | 19.46 | 19.85 | 19.44 | 19.52 | 22,972 | +0.00(+0.00%) |
Oct 05, 2012 | 19.46 | 19.85 | 19.44 | 19.52 | 22,972 | +0.39(+2.04%) |
Oct 04, 2012 | 19.01 | 19.23 | 18.97 | 19.13 | 13,225 | -0.16(-0.83%) |
Oct 03, 2012 | 19.33 | 19.40 | 19.15 | 19.29 | 14,305 | +0.38(+2.01%) |
Oct 02, 2012 | 19.06 | 19.16 | 18.84 | 18.91 | 23,275 | +0.73(+4.02%) |
Oct 01, 2012 | 18.28 | 18.45 | 18.09 | 18.18 | 26,337 | +0.15(+0.83%) |
Sep 28, 2012 | 18.35 | 18.39 | 18.03 | 18.03 | 13,642 | -0.93(-4.91%) |
Sep 27, 2012 | 18.78 | 18.98 | 18.67 | 18.96 | 31,946 | +0.25(+1.34%) |
Sep 26, 2012 | 19.06 | 19.06 | 18.56 | 18.71 | 15,971 | -0.62(-3.21%) |
Sep 25, 2012 | 19.48 | 19.65 | 19.33 | 19.33 | 18,406 | -0.09(-0.46%) |
Sep 24, 2012 | 19.31 | 19.44 | 19.23 | 19.42 | 33,607 | -0.21(-1.07%) |
Sep 21, 2012 | 19.68 | 19.79 | 19.52 | 19.63 | 18,195 | +0.49(+2.56%) |
Sep 20, 2012 | 19.17 | 19.27 | 19.06 | 19.14 | 18,005 | -0.36(-1.85%) |
Sep 19, 2012 | 19.43 | 19.69 | 19.36 | 19.50 | 15,252 | +0.00(+0.00%) |
Sep 18, 2012 | 19.40 | 19.62 | 19.25 | 19.50 | 13,070 | -0.29(-1.47%) |
Sep 17, 2012 | 19.77 | 19.93 | 19.67 | 19.79 | 28,392 | +0.12(+0.61%) |
Sep 14, 2012 | 19.81 | 20.20 | 19.58 | 19.67 | 48,288 | +0.60(+3.15%) |
Sep 13, 2012 | 18.62 | 19.07 | 18.54 | 19.07 | 19,967 | +0.42(+2.25%) |
Sep 12, 2012 | 18.81 | 18.82 | 18.65 | 18.65 | 18,778 | +0.38(+2.09%) |
Sep 11, 2012 | 17.76 | 18.29 | 17.76 | 18.27 | 18,050 | +0.50(+2.81%) |
Sep 10, 2012 | 17.94 | 18.04 | 17.67 | 17.77 | 18,340 | -0.43(-2.37%) |
Sep 07, 2012 | 18.05 | 18.29 | 17.95 | 18.20 | 30,535 | +0.65(+3.70%) |
Sep 06, 2012 | 16.90 | 17.68 | 16.89 | 17.55 | 25,487 | +1.14(+6.95%) |
Sep 05, 2012 | 16.45 | 16.56 | 16.41 | 16.41 | 18,062 | -0.20(-1.20%) |