Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.18 | 29.62 | 28.85 | 29.33 | 651,085 | -0.07(-0.24%) |
Nov 29, 2012 | 30.64 | 30.72 | 29.17 | 29.40 | 1,317,974 | -0.81(-2.68%) |
Nov 28, 2012 | 28.34 | 31.13 | 27.45 | 30.21 | 4,396,567 | +1.46(+5.08%) |
Nov 27, 2012 | 31.52 | 31.87 | 28.65 | 28.75 | 2,384,097 | -2.26(-7.29%) |
Nov 26, 2012 | 30.15 | 31.44 | 29.80 | 31.01 | 2,187,937 | +1.66(+5.66%) |
Nov 23, 2012 | 29.25 | 29.48 | 28.47 | 29.35 | 1,195,316 | +1.02(+3.60%) |
Nov 21, 2012 | 28.55 | 29.48 | 28.12 | 28.33 | 2,943,484 | +1.33(+4.93%) |
Nov 20, 2012 | 26.89 | 27.48 | 26.47 | 27.00 | 950,412 | +0.55(+2.08%) |
Nov 19, 2012 | 26.45 | 27.50 | 25.98 | 26.45 | 1,087,331 | +0.62(+2.40%) |
Nov 16, 2012 | 26.18 | 26.18 | 24.72 | 25.83 | 1,212,505 | -0.19(-0.73%) |
Nov 15, 2012 | 25.50 | 27.25 | 25.25 | 26.02 | 1,311,854 | +0.74(+2.93%) |
Nov 14, 2012 | 26.93 | 27.23 | 25.10 | 25.28 | 1,766,774 | -1.58(-5.88%) |
Nov 13, 2012 | 26.58 | 27.94 | 26.35 | 26.86 | 2,241,818 | -0.27(-1.00%) |
Nov 12, 2012 | 23.56 | 27.18 | 23.54 | 27.13 | 3,966,657 | +4.38(+19.25%) |
Nov 09, 2012 | 22.02 | 22.90 | 21.86 | 22.75 | 645,615 | +0.52(+2.34%) |
Nov 08, 2012 | 22.55 | 23.88 | 22.22 | 22.23 | 1,592,089 | -0.38(-1.68%) |
Nov 07, 2012 | 23.30 | 23.83 | 22.51 | 22.61 | 1,311,219 | -1.25(-5.24%) |
Nov 06, 2012 | 24.33 | 25.34 | 23.65 | 23.86 | 1,817,830 | +0.01(+0.04%) |
Nov 05, 2012 | 22.46 | 24.72 | 22.03 | 23.85 | 2,012,996 | +1.34(+5.95%) |
Nov 02, 2012 | 23.24 | 23.30 | 21.95 | 22.51 | 942,880 | -0.76(-3.27%) |
Nov 01, 2012 | 21.61 | 24.40 | 21.33 | 23.27 | 1,842,875 | +1.94(+9.10%) |
Oct 31, 2012 | 22.81 | 22.86 | 21.21 | 21.33 | 1,017,944 | -1.14(-5.07%) |
Oct 26, 2012 | 23.34 | 22.47 | 22.47 | 22.47 | 896,000 | -0.62(-2.69%) |
Oct 25, 2012 | 24.50 | 24.67 | 22.81 | 23.09 | 1,708,216 | -1.16(-4.78%) |
Oct 24, 2012 | 23.50 | 24.99 | 22.50 | 24.25 | 1,952,443 | +0.92(+3.94%) |
Oct 23, 2012 | 23.95 | 25.35 | 23.15 | 23.33 | 1,954,898 | -1.08(-4.42%) |
Oct 19, 2012 | 26.58 | 26.72 | 24.32 | 24.41 | 2,347,588 | -2.12(-7.99%) |
Oct 18, 2012 | 27.62 | 28.09 | 26.51 | 26.53 | 1,546,622 | -1.36(-4.88%) |
Oct 17, 2012 | 28.01 | 29.19 | 27.54 | 27.89 | 2,338,439 | -0.26(-0.92%) |
Oct 16, 2012 | 27.47 | 28.69 | 26.74 | 28.15 | 3,207,943 | +0.79(+2.89%) |
Oct 15, 2012 | 28.80 | 29.00 | 25.57 | 27.36 | 6,733,499 | +0.25(+0.92%) |
Oct 12, 2012 | 30.73 | 31.15 | 27.01 | 27.11 | 3,627,954 | -3.62(-11.78%) |
Oct 11, 2012 | 32.19 | 32.65 | 30.64 | 30.73 | 2,033,064 | -0.98(-3.09%) |
Oct 10, 2012 | 33.33 | 34.55 | 30.90 | 31.71 | 2,023,291 | -1.62(-4.86%) |
Oct 09, 2012 | 32.83 | 35.05 | 32.27 | 33.33 | 2,361,785 | +0.48(+1.46%) |
Oct 08, 2012 | 35.50 | 35.57 | 30.90 | 32.85 | 4,180,087 | -1.45(-4.23%) |
Oct 05, 2012 | 36.83 | 38.75 | 33.87 | 34.30 | 6,821,767 | -3.62(-9.55%) |
Oct 04, 2012 | 41.70 | 44.90 | 37.28 | 37.92 | 9,394,250 | -7.01(-15.60%) |
Oct 03, 2012 | 31.73 | 45.00 | 29.26 | 44.93 | 27,874,638 | +29.94(+199.73%) |
Oct 02, 2012 | 16.99 | 17.12 | 14.84 | 14.99 | 2,678,400 | -1.54(-9.32%) |
Oct 01, 2012 | 15.98 | 16.69 | 15.95 | 16.53 | 2,232,876 | +1.00(+6.44%) |
Sep 28, 2012 | 14.67 | 15.60 | 14.43 | 15.53 | 1,501,323 | +0.82(+5.57%) |
Sep 27, 2012 | 14.32 | 14.79 | 14.27 | 14.71 | 896,323 | +0.40(+2.80%) |
Sep 26, 2012 | 14.35 | 14.58 | 14.01 | 14.31 | 704,293 | -0.05(-0.35%) |
Sep 25, 2012 | 14.50 | 14.70 | 13.99 | 14.36 | 1,203,472 | -0.08(-0.55%) |
Sep 24, 2012 | 14.63 | 15.38 | 14.35 | 14.44 | 1,827,103 | -0.03(-0.21%) |
Sep 21, 2012 | 14.69 | 14.97 | 14.44 | 14.47 | 1,127,422 | -0.27(-1.83%) |
Sep 20, 2012 | 15.01 | 15.16 | 14.53 | 14.74 | 1,009,290 | -0.16(-1.07%) |
Sep 19, 2012 | 15.69 | 15.70 | 14.84 | 14.90 | 1,456,118 | -0.96(-6.05%) |
Sep 18, 2012 | 15.46 | 16.25 | 15.35 | 15.86 | 3,495,305 | +1.01(+6.80%) |
Sep 17, 2012 | 13.97 | 14.90 | 13.96 | 14.85 | 2,192,237 | +0.92(+6.60%) |
Sep 14, 2012 | 14.01 | 14.17 | 13.67 | 13.93 | 939,255 | -0.01(-0.07%) |
Sep 13, 2012 | 12.49 | 14.15 | 12.49 | 13.94 | 1,711,140 | +0.98(+7.56%) |
Sep 12, 2012 | 14.26 | 14.26 | 12.91 | 12.96 | 1,673,055 | -0.65(-4.78%) |
Sep 11, 2012 | 14.27 | 14.27 | 13.59 | 13.61 | 1,236,919 | -0.63(-4.42%) |
Sep 10, 2012 | 15.10 | 15.47 | 14.23 | 14.24 | 1,094,684 | -0.70(-4.69%) |
Sep 07, 2012 | 14.45 | 15.04 | 13.35 | 14.94 | 2,369,986 | +0.39(+2.68%) |
Sep 06, 2012 | 15.64 | 15.74 | 14.49 | 14.55 | 1,468,296 | -0.99(-6.37%) |
Sep 05, 2012 | 15.37 | 16.44 | 15.26 | 15.54 | 2,326,080 | +0.62(+4.16%) |