Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.71 | 20.29 | 19.70 | 20.11 | 291,058 | +0.34(+1.71%) |
Nov 29, 2012 | 19.99 | 20.20 | 19.68 | 19.77 | 315,588 | +0.00(+0.00%) |
Nov 28, 2012 | 19.78 | 19.81 | 19.38 | 19.77 | 337,441 | +0.00(+0.00%) |
Nov 27, 2012 | 19.87 | 20.35 | 19.57 | 19.77 | 374,607 | -0.24(-1.20%) |
Nov 26, 2012 | 20.60 | 20.60 | 19.87 | 20.01 | 416,382 | -0.37(-1.80%) |
Nov 23, 2012 | 20.36 | 20.55 | 20.26 | 20.38 | 108,287 | +0.33(+1.64%) |
Nov 21, 2012 | 20.38 | 20.39 | 19.96 | 20.05 | 256,996 | +0.05(+0.24%) |
Nov 20, 2012 | 19.65 | 20.45 | 19.65 | 20.00 | 554,396 | +0.47(+2.42%) |
Nov 19, 2012 | 19.27 | 19.69 | 19.18 | 19.53 | 526,376 | +0.56(+2.95%) |
Nov 16, 2012 | 18.39 | 19.12 | 18.19 | 18.97 | 786,349 | +0.98(+5.47%) |
Nov 15, 2012 | 17.49 | 18.04 | 17.05 | 17.98 | 749,078 | +0.75(+4.36%) |
Nov 14, 2012 | 18.32 | 18.41 | 16.96 | 17.23 | 756,633 | -0.83(-4.59%) |
Nov 13, 2012 | 18.73 | 18.80 | 17.67 | 18.06 | 978,767 | -0.87(-4.58%) |
Nov 12, 2012 | 19.09 | 19.19 | 18.82 | 18.93 | 345,753 | -0.25(-1.31%) |
Nov 09, 2012 | 19.28 | 19.29 | 18.94 | 19.18 | 376,167 | -0.25(-1.29%) |
Nov 08, 2012 | 19.72 | 19.81 | 19.29 | 19.43 | 288,628 | -0.29(-1.47%) |
Nov 07, 2012 | 20.02 | 20.11 | 19.04 | 19.72 | 393,651 | -0.54(-2.67%) |
Nov 06, 2012 | 20.01 | 20.53 | 20.00 | 20.26 | 205,142 | +0.27(+1.35%) |
Nov 05, 2012 | 19.90 | 20.20 | 19.52 | 19.99 | 300,469 | -0.10(-0.48%) |
Nov 02, 2012 | 20.33 | 20.44 | 20.02 | 20.09 | 219,274 | -0.32(-1.56%) |
Nov 01, 2012 | 20.38 | 20.71 | 20.36 | 20.41 | 142,820 | -0.10(-0.47%) |
Oct 31, 2012 | 21.15 | 21.15 | 20.32 | 20.50 | 614,184 | -1.19(-5.47%) |
Oct 26, 2012 | 21.88 | 21.69 | 21.69 | 21.69 | 285,584 | -0.01(-0.04%) |
Oct 25, 2012 | 21.61 | 21.75 | 21.51 | 21.70 | 216,546 | +0.24(+1.12%) |
Oct 24, 2012 | 21.70 | 21.77 | 21.27 | 21.46 | 235,835 | -0.05(-0.22%) |
Oct 23, 2012 | 21.44 | 21.69 | 20.75 | 21.50 | 507,311 | +0.25(+1.18%) |
Oct 19, 2012 | 21.11 | 21.50 | 21.09 | 21.25 | 421,184 | +0.32(+1.52%) |
Oct 18, 2012 | 21.29 | 21.35 | 20.78 | 20.94 | 320,083 | -0.20(-0.96%) |
Oct 17, 2012 | 20.52 | 21.21 | 20.51 | 21.14 | 288,091 | +0.60(+2.91%) |
Oct 16, 2012 | 21.18 | 21.42 | 20.49 | 20.54 | 738,799 | -0.74(-3.49%) |
Oct 15, 2012 | 21.55 | 21.58 | 21.02 | 21.28 | 330,169 | -0.22(-1.03%) |
Oct 12, 2012 | 21.56 | 21.89 | 21.27 | 21.50 | 269,857 | -0.20(-0.93%) |
Oct 11, 2012 | 21.71 | 21.94 | 21.62 | 21.71 | 289,582 | +0.05(+0.22%) |
Oct 10, 2012 | 22.15 | 22.15 | 21.63 | 21.66 | 318,945 | -0.46(-2.09%) |
Oct 09, 2012 | 21.85 | 22.20 | 21.81 | 22.12 | 159,622 | +0.09(+0.39%) |
Oct 08, 2012 | 22.17 | 22.25 | 21.96 | 22.04 | 131,851 | -0.03(-0.13%) |
Oct 05, 2012 | 21.95 | 22.13 | 21.89 | 22.06 | 199,572 | +0.12(+0.53%) |
Oct 04, 2012 | 21.94 | 22.07 | 21.75 | 21.95 | 257,587 | -0.03(-0.13%) |
Oct 03, 2012 | 22.23 | 22.23 | 21.85 | 21.98 | 201,353 | -0.24(-1.09%) |
Oct 02, 2012 | 22.41 | 22.49 | 21.99 | 22.22 | 221,758 | -0.17(-0.78%) |
Oct 01, 2012 | 22.25 | 22.55 | 21.98 | 22.39 | 441,860 | +0.34(+1.53%) |
Sep 28, 2012 | 22.28 | 22.35 | 21.71 | 22.05 | 365,321 | -0.08(-0.35%) |
Sep 27, 2012 | 22.26 | 22.40 | 21.95 | 22.13 | 563,156 | +0.23(+1.06%) |
Sep 26, 2012 | 21.76 | 22.08 | 21.23 | 21.90 | 699,206 | +0.04(+0.18%) |
Sep 25, 2012 | 22.90 | 23.10 | 21.84 | 21.86 | 1,755,417 | -1.04(-4.55%) |
Sep 24, 2012 | 23.39 | 23.43 | 22.90 | 22.90 | 564,878 | -0.53(-2.26%) |
Sep 21, 2012 | 23.23 | 23.58 | 23.12 | 23.43 | 858,922 | +0.19(+0.83%) |
Sep 20, 2012 | 23.81 | 23.86 | 22.91 | 23.24 | 6,714,909 | -2.07(-8.19%) |
Sep 19, 2012 | 25.72 | 25.76 | 25.31 | 25.31 | 119,125 | -0.32(-1.24%) |
Sep 18, 2012 | 25.55 | 25.63 | 25.24 | 25.63 | 133,162 | +0.41(+1.64%) |
Sep 17, 2012 | 25.64 | 25.64 | 25.11 | 25.22 | 82,257 | +0.00(+0.00%) |
Sep 14, 2012 | 24.90 | 25.55 | 24.62 | 25.22 | 258,099 | +0.68(+2.75%) |
Sep 13, 2012 | 24.83 | 24.87 | 24.25 | 24.54 | 76,733 | +0.02(+0.08%) |
Sep 12, 2012 | 24.26 | 24.74 | 24.11 | 24.52 | 92,936 | +0.22(+0.91%) |
Sep 11, 2012 | 24.22 | 24.65 | 24.12 | 24.30 | 68,646 | -0.11(-0.43%) |
Sep 10, 2012 | 24.31 | 24.98 | 24.25 | 24.41 | 67,040 | -0.13(-0.51%) |
Sep 07, 2012 | 24.85 | 24.85 | 24.30 | 24.53 | 79,866 | -0.40(-1.59%) |
Sep 06, 2012 | 24.18 | 25.15 | 24.11 | 24.93 | 124,221 | +0.56(+2.30%) |
Sep 05, 2012 | 24.29 | 24.50 | 24.11 | 24.37 | 43,847 | +0.14(+0.56%) |