Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.35 | 19.35 | 19.14 | 19.22 | 356,013 | -0.08(-0.41%) |
Nov 29, 2012 | 18.94 | 19.32 | 18.57 | 19.30 | 1,862,019 | +0.57(+3.04%) |
Nov 28, 2012 | 18.63 | 18.83 | 18.28 | 18.73 | 432,478 | -0.03(-0.16%) |
Nov 27, 2012 | 18.65 | 18.94 | 18.59 | 18.76 | 361,185 | +0.05(+0.27%) |
Nov 26, 2012 | 18.08 | 18.72 | 18.01 | 18.71 | 426,391 | +0.60(+3.31%) |
Nov 23, 2012 | 18.18 | 18.24 | 18.01 | 18.11 | 99,642 | +0.04(+0.22%) |
Nov 21, 2012 | 17.66 | 18.15 | 17.25 | 18.07 | 131,633 | +0.50(+2.85%) |
Nov 20, 2012 | 17.76 | 17.81 | 17.40 | 17.57 | 349,170 | -0.26(-1.46%) |
Nov 19, 2012 | 17.08 | 17.85 | 17.04 | 17.83 | 591,433 | +0.92(+5.44%) |
Nov 16, 2012 | 16.88 | 17.00 | 16.57 | 16.91 | 212,252 | -0.03(-0.18%) |
Nov 15, 2012 | 16.90 | 17.00 | 16.65 | 16.94 | 335,478 | +0.07(+0.41%) |
Nov 14, 2012 | 17.25 | 17.28 | 16.80 | 16.87 | 326,778 | -0.37(-2.15%) |
Nov 13, 2012 | 17.29 | 17.30 | 16.92 | 17.24 | 278,031 | -0.08(-0.46%) |
Nov 12, 2012 | 18.03 | 18.03 | 17.30 | 17.32 | 285,959 | -0.59(-3.29%) |
Nov 09, 2012 | 17.53 | 18.24 | 17.50 | 17.91 | 477,218 | +0.35(+1.99%) |
Nov 08, 2012 | 17.60 | 17.93 | 17.52 | 17.56 | 813,288 | -0.25(-1.40%) |
Nov 07, 2012 | 18.94 | 19.15 | 17.02 | 17.81 | 1,573,647 | -2.94(-14.17%) |
Nov 06, 2012 | 20.65 | 20.99 | 20.33 | 20.75 | 433,582 | +0.38(+1.87%) |
Nov 05, 2012 | 19.80 | 20.64 | 19.80 | 20.37 | 424,637 | +0.63(+3.19%) |
Nov 02, 2012 | 19.90 | 20.04 | 19.57 | 19.74 | 220,708 | -0.13(-0.65%) |
Nov 01, 2012 | 19.73 | 19.95 | 19.51 | 19.87 | 218,478 | +0.21(+1.07%) |
Oct 31, 2012 | 19.57 | 19.86 | 19.53 | 19.66 | 140,891 | -0.23(-1.16%) |
Oct 26, 2012 | 19.87 | 19.89 | 19.89 | 19.89 | 178,700 | -0.04(-0.20%) |
Oct 25, 2012 | 19.60 | 19.93 | 19.51 | 19.93 | 243,539 | +0.43(+2.21%) |
Oct 24, 2012 | 19.49 | 19.56 | 19.32 | 19.50 | 206,486 | +0.14(+0.72%) |
Oct 23, 2012 | 19.24 | 19.48 | 19.21 | 19.36 | 276,302 | +0.15(+0.78%) |
Oct 19, 2012 | 19.53 | 19.60 | 19.00 | 19.21 | 360,540 | -0.42(-2.14%) |
Oct 18, 2012 | 19.03 | 19.79 | 19.03 | 19.63 | 470,404 | +0.60(+3.15%) |
Oct 17, 2012 | 18.77 | 19.06 | 18.49 | 19.03 | 608,292 | +0.24(+1.28%) |
Oct 16, 2012 | 18.71 | 19.00 | 18.71 | 18.79 | 597,439 | +0.09(+0.48%) |
Oct 15, 2012 | 18.94 | 18.94 | 18.60 | 18.70 | 633,972 | -0.24(-1.27%) |
Oct 12, 2012 | 19.53 | 19.56 | 18.45 | 18.94 | 753,102 | -0.68(-3.47%) |
Oct 11, 2012 | 19.36 | 19.74 | 19.22 | 19.62 | 648,393 | +0.33(+1.71%) |
Oct 10, 2012 | 20.00 | 20.09 | 19.04 | 19.29 | 811,075 | -0.73(-3.65%) |
Oct 09, 2012 | 20.40 | 20.42 | 19.65 | 20.02 | 734,980 | -0.37(-1.81%) |
Oct 08, 2012 | 21.85 | 21.85 | 19.72 | 20.39 | 1,870,078 | -1.52(-6.94%) |
Oct 05, 2012 | 22.76 | 22.90 | 21.78 | 21.91 | 462,338 | -0.80(-3.52%) |
Oct 04, 2012 | 22.82 | 22.98 | 22.43 | 22.71 | 273,955 | -0.06(-0.26%) |
Oct 03, 2012 | 23.25 | 23.45 | 22.60 | 22.77 | 202,512 | -0.45(-1.94%) |
Oct 02, 2012 | 23.25 | 23.32 | 23.00 | 23.22 | 241,052 | +0.09(+0.41%) |
Oct 01, 2012 | 23.15 | 23.25 | 22.96 | 23.12 | 186,477 | +0.20(+0.85%) |
Sep 28, 2012 | 22.95 | 23.05 | 22.83 | 22.93 | 173,905 | -0.15(-0.65%) |
Sep 27, 2012 | 22.50 | 23.08 | 22.32 | 23.08 | 187,364 | +0.69(+3.08%) |
Sep 26, 2012 | 23.21 | 23.21 | 22.29 | 22.39 | 267,976 | -0.84(-3.62%) |
Sep 25, 2012 | 24.25 | 24.28 | 23.20 | 23.23 | 243,445 | -0.97(-4.01%) |
Sep 24, 2012 | 24.35 | 24.35 | 24.04 | 24.20 | 157,280 | -0.32(-1.31%) |
Sep 21, 2012 | 24.86 | 24.93 | 24.46 | 24.52 | 532,071 | +0.00(+0.00%) |
Sep 20, 2012 | 24.12 | 24.63 | 24.11 | 24.52 | 153,595 | +0.32(+1.32%) |
Sep 19, 2012 | 24.38 | 24.38 | 23.87 | 24.20 | 149,049 | +0.02(+0.08%) |
Sep 18, 2012 | 24.35 | 24.35 | 24.00 | 24.18 | 141,376 | -0.13(-0.53%) |
Sep 17, 2012 | 24.83 | 24.89 | 24.11 | 24.31 | 244,437 | -0.59(-2.37%) |
Sep 14, 2012 | 24.00 | 24.98 | 23.86 | 24.90 | 359,207 | +0.51(+2.09%) |
Sep 13, 2012 | 23.81 | 24.50 | 23.49 | 24.39 | 255,496 | +0.62(+2.61%) |
Sep 12, 2012 | 23.91 | 24.17 | 23.62 | 23.77 | 113,968 | -0.11(-0.46%) |
Sep 11, 2012 | 24.06 | 24.21 | 23.76 | 23.88 | 141,270 | -0.25(-1.04%) |
Sep 10, 2012 | 23.44 | 24.28 | 23.44 | 24.13 | 258,703 | +0.69(+2.94%) |
Sep 07, 2012 | 22.97 | 23.45 | 22.73 | 23.44 | 284,004 | +0.61(+2.67%) |
Sep 06, 2012 | 22.55 | 23.21 | 22.46 | 22.83 | 202,682 | +0.40(+1.78%) |
Sep 05, 2012 | 22.94 | 22.94 | 22.22 | 22.43 | 213,617 | -0.55(-2.39%) |