Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.78 | 18.36 | 17.76 | 18.35 | 18,165 | +0.57(+3.22%) |
Nov 29, 2012 | 17.78 | 17.98 | 17.72 | 17.77 | 50,656 | -0.01(-0.06%) |
Nov 28, 2012 | 17.78 | 17.89 | 17.64 | 17.78 | 24,008 | +0.02(+0.11%) |
Nov 27, 2012 | 17.78 | 17.90 | 17.69 | 17.77 | 38,418 | +0.01(+0.06%) |
Nov 26, 2012 | 17.63 | 17.92 | 17.63 | 17.76 | 42,182 | -0.03(-0.17%) |
Nov 23, 2012 | 17.78 | 17.82 | 17.67 | 17.78 | 16,780 | +0.00(+0.00%) |
Nov 21, 2012 | 17.78 | 17.80 | 17.67 | 17.78 | 18,491 | +0.09(+0.50%) |
Nov 20, 2012 | 17.87 | 18.04 | 17.47 | 17.70 | 13,414 | -0.27(-1.49%) |
Nov 19, 2012 | 17.93 | 18.51 | 17.58 | 17.96 | 25,348 | +0.17(+0.94%) |
Nov 16, 2012 | 18.53 | 18.53 | 17.71 | 17.79 | 39,067 | -0.86(-4.61%) |
Nov 15, 2012 | 18.75 | 18.87 | 18.65 | 18.65 | 8,078 | +0.07(+0.37%) |
Nov 14, 2012 | 19.14 | 19.19 | 18.37 | 18.59 | 15,078 | -0.57(-2.99%) |
Nov 13, 2012 | 18.85 | 19.32 | 18.78 | 19.16 | 8,803 | +0.15(+0.78%) |
Nov 12, 2012 | 19.14 | 19.14 | 18.82 | 19.01 | 3,311 | -0.01(-0.05%) |
Nov 09, 2012 | 18.80 | 19.50 | 18.54 | 19.02 | 26,753 | +0.11(+0.57%) |
Nov 08, 2012 | 19.37 | 20.07 | 18.91 | 18.91 | 27,210 | -0.46(-2.40%) |
Nov 07, 2012 | 20.11 | 20.11 | 19.38 | 19.38 | 19,678 | -0.81(-4.01%) |
Nov 06, 2012 | 20.42 | 20.59 | 20.12 | 20.19 | 22,351 | -0.21(-1.02%) |
Nov 05, 2012 | 20.37 | 21.54 | 20.21 | 20.39 | 18,735 | +0.12(+0.58%) |
Nov 02, 2012 | 20.48 | 20.83 | 20.27 | 20.27 | 28,404 | -0.31(-1.49%) |
Nov 01, 2012 | 19.47 | 20.63 | 19.45 | 20.58 | 83,702 | +1.18(+6.06%) |
Oct 31, 2012 | 19.31 | 19.72 | 19.27 | 19.41 | 12,965 | +0.12(+0.61%) |
Oct 26, 2012 | 19.27 | 19.29 | 19.29 | 19.29 | 23,075 | +0.09(+0.46%) |
Oct 25, 2012 | 19.45 | 19.76 | 19.00 | 19.20 | 14,047 | +0.00(+0.00%) |
Oct 24, 2012 | 19.57 | 19.57 | 19.20 | 19.20 | 13,774 | -0.17(-0.87%) |
Oct 23, 2012 | 19.71 | 19.80 | 19.10 | 19.37 | 19,875 | -0.73(-3.64%) |
Oct 19, 2012 | 20.84 | 20.84 | 19.87 | 20.10 | 22,093 | -0.85(-4.06%) |
Oct 18, 2012 | 21.47 | 21.58 | 20.84 | 20.95 | 12,371 | -0.47(-2.21%) |
Oct 17, 2012 | 21.59 | 21.69 | 21.34 | 21.42 | 3,414 | -0.41(-1.90%) |
Oct 16, 2012 | 22.06 | 22.32 | 21.77 | 21.84 | 19,105 | -0.18(-0.81%) |
Oct 15, 2012 | 22.24 | 22.24 | 21.89 | 22.01 | 8,609 | -0.12(-0.54%) |
Oct 12, 2012 | 22.39 | 22.40 | 22.11 | 22.13 | 10,829 | -0.20(-0.88%) |
Oct 11, 2012 | 22.27 | 22.40 | 22.14 | 22.33 | 3,688 | +0.23(+1.03%) |
Oct 10, 2012 | 22.27 | 22.30 | 22.08 | 22.10 | 8,490 | -0.28(-1.24%) |
Oct 09, 2012 | 22.42 | 22.53 | 22.13 | 22.38 | 8,832 | +0.05(+0.22%) |
Oct 08, 2012 | 22.32 | 22.52 | 21.85 | 22.33 | 21,800 | +0.25(+1.12%) |
Oct 05, 2012 | 22.14 | 22.47 | 21.56 | 22.08 | 27,745 | +0.08(+0.36%) |
Oct 04, 2012 | 21.75 | 22.27 | 21.63 | 22.00 | 36,461 | +0.32(+1.46%) |
Oct 03, 2012 | 21.92 | 22.01 | 21.54 | 21.69 | 9,336 | -0.10(-0.45%) |
Oct 02, 2012 | 22.11 | 22.11 | 21.77 | 21.79 | 9,062 | -0.06(-0.27%) |
Oct 01, 2012 | 22.11 | 22.11 | 21.81 | 21.85 | 5,792 | -0.14(-0.63%) |
Sep 28, 2012 | 21.97 | 22.10 | 21.97 | 21.98 | 7,347 | -0.13(-0.58%) |
Sep 27, 2012 | 22.23 | 22.55 | 21.99 | 22.11 | 10,232 | +0.02(+0.09%) |
Sep 26, 2012 | 22.06 | 22.32 | 21.89 | 22.09 | 14,019 | +0.15(+0.68%) |
Sep 25, 2012 | 22.91 | 22.91 | 21.80 | 21.94 | 33,528 | -0.91(-3.98%) |
Sep 24, 2012 | 22.23 | 22.95 | 22.13 | 22.85 | 24,881 | +0.61(+2.75%) |
Sep 21, 2012 | 22.32 | 22.38 | 21.74 | 22.24 | 35,791 | +0.32(+1.44%) |
Sep 20, 2012 | 22.33 | 22.40 | 21.59 | 21.92 | 19,043 | -0.29(-1.29%) |
Sep 19, 2012 | 22.46 | 22.51 | 22.03 | 22.21 | 11,929 | -0.10(-0.44%) |
Sep 18, 2012 | 22.22 | 22.40 | 21.74 | 22.31 | 21,221 | -0.02(-0.09%) |
Sep 17, 2012 | 22.28 | 22.52 | 22.23 | 22.33 | 9,763 | -0.13(-0.57%) |
Sep 14, 2012 | 22.09 | 22.55 | 22.00 | 22.46 | 30,994 | +0.34(+1.52%) |
Sep 13, 2012 | 21.68 | 22.33 | 21.68 | 22.12 | 16,002 | +0.37(+1.68%) |
Sep 12, 2012 | 22.09 | 22.09 | 21.39 | 21.76 | 7,918 | -0.20(-0.90%) |
Sep 11, 2012 | 22.00 | 22.13 | 21.70 | 21.95 | 16,668 | -0.02(-0.09%) |
Sep 10, 2012 | 21.84 | 21.98 | 21.39 | 21.97 | 7,120 | +0.06(+0.27%) |
Sep 07, 2012 | 22.20 | 22.29 | 21.72 | 21.91 | 29,168 | -0.16(-0.72%) |
Sep 06, 2012 | 21.52 | 22.20 | 21.42 | 22.07 | 15,378 | +0.59(+2.76%) |
Sep 05, 2012 | 21.36 | 21.74 | 21.36 | 21.48 | 15,218 | +0.00(+0.00%) |