Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 29.34 | 29.76 | 29.07 | 29.64 | 31,597 | +0.48(+1.65%) |
Nov 29, 2012 | 29.49 | 30.27 | 28.74 | 29.16 | 56,116 | +0.00(+0.00%) |
Nov 28, 2012 | 29.31 | 29.58 | 28.68 | 29.16 | 26,734 | -0.12(-0.41%) |
Nov 27, 2012 | 30.06 | 30.06 | 29.13 | 29.28 | 52,818 | -0.48(-1.61%) |
Nov 26, 2012 | 29.10 | 30.45 | 28.41 | 29.76 | 133,870 | +1.05(+3.66%) |
Nov 23, 2012 | 28.05 | 28.92 | 27.60 | 28.71 | 57,332 | +0.66(+2.35%) |
Nov 21, 2012 | 28.20 | 28.50 | 27.78 | 28.05 | 67,652 | -0.15(-0.53%) |
Nov 20, 2012 | 27.60 | 28.89 | 27.57 | 28.20 | 86,095 | +0.78(+2.84%) |
Nov 19, 2012 | 26.31 | 27.84 | 26.22 | 27.42 | 80,011 | +1.11(+4.22%) |
Nov 16, 2012 | 26.10 | 26.37 | 25.53 | 26.31 | 51,159 | -0.18(-0.68%) |
Nov 15, 2012 | 27.06 | 27.27 | 25.86 | 26.49 | 38,570 | -0.54(-2.00%) |
Nov 14, 2012 | 28.05 | 28.20 | 26.46 | 27.03 | 34,023 | -0.24(-0.88%) |
Nov 13, 2012 | 27.69 | 28.11 | 26.82 | 27.27 | 39,833 | -0.36(-1.30%) |
Nov 12, 2012 | 26.43 | 29.22 | 26.43 | 27.63 | 114,797 | +1.35(+5.14%) |
Nov 09, 2012 | 27.36 | 27.45 | 25.80 | 26.28 | 56,318 | -0.78(-2.88%) |
Nov 08, 2012 | 24.33 | 28.26 | 24.33 | 27.06 | 213,784 | +3.66(+15.64%) |
Nov 07, 2012 | 23.82 | 24.57 | 22.89 | 23.40 | 25,215 | -0.81(-3.35%) |
Nov 06, 2012 | 23.70 | 24.39 | 23.51 | 24.21 | 42,124 | +0.48(+2.02%) |
Nov 05, 2012 | 23.94 | 24.60 | 23.40 | 23.73 | 129,359 | +0.24(+1.02%) |
Nov 02, 2012 | 22.41 | 23.67 | 22.35 | 23.49 | 41,539 | +0.39(+1.69%) |
Nov 01, 2012 | 23.70 | 24.15 | 22.98 | 23.10 | 115,701 | +0.87(+3.91%) |
Oct 31, 2012 | 21.99 | 22.29 | 21.63 | 22.23 | 22,777 | +0.30(+1.37%) |
Oct 26, 2012 | 21.93 | 21.93 | 21.93 | 21.93 | 32,900 | +0.00(+0.00%) |
Oct 25, 2012 | 20.79 | 21.99 | 20.73 | 21.93 | 50,014 | +1.23(+5.94%) |
Oct 24, 2012 | 20.43 | 20.88 | 20.43 | 20.70 | 4,548 | +0.27(+1.32%) |
Oct 23, 2012 | 20.43 | 20.53 | 20.40 | 20.43 | 2,432 | +0.27(+1.34%) |
Oct 19, 2012 | 20.25 | 20.37 | 20.07 | 20.16 | 6,113 | -0.24(-1.18%) |
Oct 18, 2012 | 20.67 | 20.76 | 20.16 | 20.40 | 10,550 | -0.33(-1.59%) |
Oct 17, 2012 | 20.43 | 20.97 | 20.40 | 20.73 | 11,733 | +0.15(+0.73%) |
Oct 16, 2012 | 20.13 | 21.15 | 20.13 | 20.58 | 24,838 | +0.39(+1.93%) |
Oct 15, 2012 | 20.25 | 20.37 | 20.06 | 20.19 | 3,133 | -0.04(-0.18%) |
Oct 12, 2012 | 20.10 | 20.64 | 20.04 | 20.23 | 9,631 | +0.01(+0.03%) |
Oct 11, 2012 | 20.40 | 20.64 | 19.98 | 20.22 | 10,833 | -0.30(-1.46%) |
Oct 10, 2012 | 20.76 | 20.88 | 20.25 | 20.52 | 21,720 | -0.09(-0.43%) |
Oct 09, 2012 | 20.88 | 20.97 | 20.25 | 20.61 | 5,279 | -0.39(-1.87%) |
Oct 08, 2012 | 20.82 | 21.21 | 20.82 | 21.00 | 3,483 | +0.12(+0.57%) |
Oct 05, 2012 | 20.94 | 21.18 | 20.79 | 20.88 | 2,938 | -0.12(-0.57%) |
Oct 04, 2012 | 21.00 | 21.18 | 20.70 | 21.00 | 6,165 | -0.03(-0.14%) |
Oct 03, 2012 | 21.03 | 21.33 | 20.76 | 21.03 | 10,060 | -0.06(-0.28%) |
Oct 02, 2012 | 21.41 | 21.41 | 20.94 | 21.09 | 2,000 | +0.12(+0.57%) |
Oct 01, 2012 | 21.27 | 21.54 | 20.79 | 20.97 | 28,153 | -0.09(-0.43%) |
Sep 28, 2012 | 20.73 | 21.15 | 20.55 | 21.06 | 19,236 | +0.27(+1.30%) |
Sep 27, 2012 | 20.82 | 21.15 | 20.46 | 20.79 | 27,061 | +0.30(+1.46%) |
Sep 26, 2012 | 18.66 | 20.52 | 18.66 | 20.49 | 13,296 | +0.39(+1.94%) |
Sep 25, 2012 | 20.64 | 20.64 | 19.80 | 20.10 | 20,480 | -0.63(-3.04%) |
Sep 24, 2012 | 20.82 | 21.24 | 20.40 | 20.73 | 18,126 | -0.75(-3.49%) |
Sep 21, 2012 | 21.15 | 21.57 | 20.82 | 21.48 | 30,958 | +0.18(+0.85%) |
Sep 20, 2012 | 21.27 | 21.54 | 20.79 | 21.30 | 27,067 | -0.09(-0.42%) |
Sep 19, 2012 | 21.54 | 21.57 | 20.34 | 21.39 | 37,008 | -0.21(-0.97%) |
Sep 18, 2012 | 22.44 | 23.04 | 21.15 | 21.60 | 23,010 | -0.72(-3.23%) |
Sep 17, 2012 | 22.17 | 22.32 | 21.54 | 22.32 | 14,957 | +0.81(+3.77%) |
Sep 14, 2012 | 21.75 | 21.86 | 20.94 | 21.51 | 28,654 | -0.36(-1.65%) |
Sep 13, 2012 | 21.57 | 22.14 | 20.97 | 21.87 | 41,357 | +0.12(+0.55%) |
Sep 12, 2012 | 21.69 | 21.90 | 21.51 | 21.75 | 18,532 | +0.21(+0.97%) |
Sep 11, 2012 | 21.21 | 21.60 | 20.94 | 21.54 | 46,233 | +0.24(+1.13%) |
Sep 10, 2012 | 21.00 | 21.30 | 20.22 | 21.30 | 112,340 | +1.65(+8.40%) |
Sep 07, 2012 | 19.41 | 19.86 | 19.26 | 19.65 | 24,357 | +0.33(+1.71%) |
Sep 06, 2012 | 19.20 | 19.42 | 18.63 | 19.32 | 35,446 | +0.18(+0.94%) |
Sep 05, 2012 | 18.60 | 19.35 | 18.39 | 19.14 | 33,334 | +0.57(+3.07%) |