Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.29 | 22.55 | 22.17 | 22.36 | 807,233 | +0.07(+0.32%) |
Nov 29, 2012 | 22.03 | 22.36 | 21.77 | 22.29 | 616,075 | +0.49(+2.24%) |
Nov 28, 2012 | 21.55 | 21.97 | 21.37 | 21.80 | 942,023 | +0.20(+0.95%) |
Nov 27, 2012 | 21.63 | 22.05 | 21.58 | 21.59 | 749,762 | -0.13(-0.62%) |
Nov 26, 2012 | 21.81 | 21.92 | 21.49 | 21.73 | 972,954 | -0.19(-0.85%) |
Nov 23, 2012 | 21.57 | 21.91 | 21.43 | 21.91 | 461,133 | +0.50(+2.33%) |
Nov 21, 2012 | 21.31 | 21.79 | 21.26 | 21.41 | 666,792 | +0.11(+0.50%) |
Nov 20, 2012 | 20.81 | 21.40 | 20.50 | 21.31 | 943,623 | -0.05(-0.25%) |
Nov 19, 2012 | 21.03 | 21.41 | 21.03 | 21.36 | 1,287,232 | +0.45(+2.17%) |
Nov 16, 2012 | 20.56 | 20.94 | 20.37 | 20.91 | 938,729 | +0.30(+1.47%) |
Nov 15, 2012 | 20.82 | 21.26 | 20.56 | 20.60 | 1,019,509 | -0.32(-1.53%) |
Nov 14, 2012 | 21.20 | 21.58 | 20.76 | 20.92 | 953,330 | -0.17(-0.80%) |
Nov 13, 2012 | 21.23 | 21.61 | 21.08 | 21.09 | 1,020,812 | -0.29(-1.33%) |
Nov 12, 2012 | 20.99 | 21.77 | 20.99 | 21.38 | 1,268,950 | +0.61(+2.92%) |
Nov 09, 2012 | 20.83 | 21.33 | 20.73 | 20.77 | 918,298 | -0.19(-0.89%) |
Nov 08, 2012 | 21.00 | 21.16 | 20.83 | 20.96 | 1,259,896 | +0.05(+0.26%) |
Nov 07, 2012 | 20.73 | 21.32 | 20.48 | 20.91 | 1,626,335 | -0.05(-0.26%) |
Nov 06, 2012 | 20.48 | 21.17 | 20.33 | 20.96 | 1,266,303 | +0.57(+2.80%) |
Nov 05, 2012 | 20.28 | 20.53 | 19.89 | 20.39 | 1,882,657 | +0.03(+0.13%) |
Nov 02, 2012 | 18.95 | 21.39 | 18.94 | 20.36 | 6,709,010 | +2.41(+13.40%) |
Nov 01, 2012 | 17.95 | 18.30 | 17.81 | 17.96 | 1,076,488 | +0.02(+0.10%) |
Oct 31, 2012 | 16.88 | 17.95 | 16.69 | 17.94 | 1,090,516 | +1.22(+7.30%) |
Oct 26, 2012 | 17.15 | 16.72 | 16.72 | 16.72 | 1,228,390 | -0.74(-4.24%) |
Oct 25, 2012 | 17.59 | 17.77 | 17.31 | 17.46 | 592,453 | +0.08(+0.46%) |
Oct 24, 2012 | 17.64 | 17.68 | 17.24 | 17.38 | 652,485 | -0.18(-1.02%) |
Oct 23, 2012 | 17.69 | 17.69 | 17.20 | 17.56 | 591,455 | -0.31(-1.75%) |
Oct 19, 2012 | 17.97 | 18.05 | 17.63 | 17.87 | 817,424 | -0.26(-1.43%) |
Oct 18, 2012 | 18.15 | 18.26 | 17.93 | 18.13 | 1,216,825 | -0.05(-0.29%) |
Oct 17, 2012 | 18.14 | 18.54 | 18.10 | 18.18 | 1,006,931 | +0.08(+0.44%) |
Oct 16, 2012 | 17.76 | 18.19 | 17.40 | 18.10 | 1,308,781 | +0.36(+2.01%) |
Oct 15, 2012 | 17.53 | 17.81 | 17.20 | 17.74 | 945,632 | +0.23(+1.32%) |
Oct 12, 2012 | 17.63 | 17.82 | 17.27 | 17.51 | 1,399,077 | -0.12(-0.66%) |
Oct 11, 2012 | 18.27 | 18.50 | 17.49 | 17.63 | 4,720,264 | +0.97(+5.83%) |
Oct 10, 2012 | 16.79 | 16.82 | 16.38 | 16.66 | 1,200,401 | -0.12(-0.69%) |
Oct 09, 2012 | 17.13 | 17.19 | 16.58 | 16.77 | 1,108,094 | -0.28(-1.62%) |
Oct 08, 2012 | 17.31 | 17.57 | 17.01 | 17.05 | 1,144,558 | -0.37(-2.15%) |
Oct 05, 2012 | 17.58 | 17.86 | 17.39 | 17.42 | 976,564 | -0.07(-0.41%) |
Oct 04, 2012 | 17.29 | 17.54 | 17.20 | 17.49 | 653,711 | +0.29(+1.66%) |
Oct 03, 2012 | 17.29 | 17.37 | 17.07 | 17.21 | 801,946 | -0.03(-0.15%) |
Oct 02, 2012 | 17.42 | 17.46 | 17.02 | 17.24 | 868,243 | -0.14(-0.82%) |
Oct 01, 2012 | 17.30 | 17.57 | 17.14 | 17.38 | 1,349,168 | +0.29(+1.67%) |
Sep 28, 2012 | 17.22 | 17.31 | 17.03 | 17.09 | 927,747 | -0.23(-1.34%) |
Sep 27, 2012 | 17.44 | 17.82 | 17.08 | 17.32 | 2,005,078 | -0.09(-0.51%) |
Sep 26, 2012 | 17.89 | 17.97 | 17.39 | 17.41 | 1,411,111 | -0.49(-2.74%) |
Sep 25, 2012 | 18.63 | 18.65 | 17.88 | 17.90 | 1,358,247 | -0.66(-3.55%) |
Sep 24, 2012 | 18.27 | 18.73 | 18.01 | 18.56 | 2,148,090 | +0.79(+4.46%) |
Sep 21, 2012 | 18.96 | 18.96 | 17.52 | 17.77 | 4,420,029 | -1.83(-9.32%) |
Sep 20, 2012 | 19.90 | 19.93 | 19.53 | 19.60 | 1,386,975 | -0.39(-1.96%) |
Sep 19, 2012 | 19.61 | 20.13 | 19.44 | 19.99 | 1,813,434 | +0.51(+2.61%) |
Sep 18, 2012 | 19.77 | 19.77 | 19.32 | 19.48 | 1,440,073 | -0.29(-1.44%) |
Sep 17, 2012 | 20.69 | 20.69 | 19.76 | 19.77 | 1,682,812 | -1.06(-5.09%) |
Sep 14, 2012 | 20.23 | 20.85 | 20.18 | 20.83 | 1,276,670 | +0.69(+3.41%) |
Sep 13, 2012 | 19.82 | 20.30 | 19.61 | 20.14 | 1,025,248 | +0.29(+1.48%) |
Sep 12, 2012 | 19.84 | 19.94 | 19.69 | 19.85 | 1,142,031 | +0.08(+0.41%) |
Sep 11, 2012 | 19.73 | 19.88 | 19.69 | 19.77 | 857,811 | +0.07(+0.36%) |
Sep 10, 2012 | 19.55 | 19.96 | 19.55 | 19.69 | 1,018,208 | +0.09(+0.45%) |
Sep 07, 2012 | 19.45 | 19.69 | 19.38 | 19.61 | 1,128,252 | +0.18(+0.92%) |
Sep 06, 2012 | 19.28 | 19.47 | 18.96 | 19.43 | 1,769,546 | +0.36(+1.87%) |
Sep 05, 2012 | 18.22 | 19.23 | 18.17 | 19.07 | 2,156,413 | +0.92(+5.06%) |