Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.26 | 16.40 | 15.66 | 15.86 | 304,157 | -0.35(-2.16%) |
Nov 29, 2012 | 16.14 | 16.50 | 15.92 | 16.21 | 139,486 | +0.19(+1.19%) |
Nov 28, 2012 | 15.00 | 16.02 | 14.81 | 16.02 | 301,527 | +0.66(+4.30%) |
Nov 27, 2012 | 15.95 | 16.30 | 15.35 | 15.36 | 354,072 | -0.57(-3.58%) |
Nov 26, 2012 | 16.14 | 16.14 | 15.75 | 15.93 | 243,008 | -0.25(-1.55%) |
Nov 23, 2012 | 16.20 | 16.35 | 15.89 | 16.18 | 230,664 | +0.04(+0.25%) |
Nov 21, 2012 | 15.15 | 16.14 | 15.07 | 16.14 | 514,943 | +1.07(+7.10%) |
Nov 20, 2012 | 14.90 | 15.13 | 14.80 | 15.07 | 331,700 | +0.19(+1.28%) |
Nov 19, 2012 | 14.04 | 15.13 | 14.04 | 14.88 | 678,243 | +1.19(+8.69%) |
Nov 16, 2012 | 13.02 | 13.95 | 12.71 | 13.69 | 869,602 | +0.81(+6.29%) |
Nov 15, 2012 | 12.67 | 13.71 | 12.13 | 12.88 | 1,420,075 | +0.21(+1.66%) |
Nov 14, 2012 | 14.50 | 14.70 | 12.56 | 12.67 | 1,218,904 | -2.06(-13.99%) |
Nov 13, 2012 | 14.70 | 15.06 | 14.56 | 14.73 | 440,770 | -0.27(-1.80%) |
Nov 12, 2012 | 16.50 | 16.59 | 14.86 | 15.00 | 889,548 | -1.48(-8.98%) |
Nov 09, 2012 | 16.61 | 16.98 | 16.11 | 16.48 | 619,586 | -0.50(-2.94%) |
Nov 08, 2012 | 16.98 | 17.04 | 16.50 | 16.98 | 263,544 | +0.25(+1.49%) |
Nov 07, 2012 | 17.08 | 17.10 | 16.49 | 16.73 | 222,217 | -0.30(-1.76%) |
Nov 06, 2012 | 17.04 | 17.34 | 16.90 | 17.03 | 362,777 | +0.14(+0.83%) |
Nov 05, 2012 | 17.25 | 17.57 | 16.85 | 16.89 | 253,345 | -0.21(-1.23%) |
Nov 02, 2012 | 17.08 | 17.40 | 16.93 | 17.10 | 451,210 | +0.24(+1.42%) |
Nov 01, 2012 | 17.02 | 17.02 | 16.52 | 16.86 | 218,894 | +0.14(+0.84%) |
Oct 31, 2012 | 16.34 | 16.75 | 16.14 | 16.72 | 282,007 | +0.42(+2.58%) |
Oct 26, 2012 | 16.56 | 16.30 | 16.30 | 16.30 | 290,200 | -0.44(-2.63%) |
Oct 25, 2012 | 16.77 | 17.10 | 16.08 | 16.74 | 620,015 | -0.05(-0.30%) |
Oct 24, 2012 | 17.42 | 17.60 | 16.70 | 16.79 | 340,644 | -0.41(-2.38%) |
Oct 23, 2012 | 17.42 | 17.49 | 17.06 | 17.20 | 291,958 | -0.38(-2.16%) |
Oct 19, 2012 | 17.98 | 18.18 | 17.32 | 17.58 | 652,816 | -0.43(-2.39%) |
Oct 18, 2012 | 17.72 | 18.54 | 16.79 | 18.01 | 2,124,824 | -2.14(-10.62%) |
Oct 17, 2012 | 20.22 | 20.29 | 19.69 | 20.15 | 163,136 | -0.12(-0.59%) |
Oct 16, 2012 | 20.57 | 20.75 | 20.20 | 20.27 | 200,374 | +0.21(+1.05%) |
Oct 15, 2012 | 20.00 | 20.21 | 19.81 | 20.06 | 116,363 | -0.07(-0.35%) |
Oct 12, 2012 | 20.50 | 20.75 | 19.81 | 20.13 | 123,947 | -0.33(-1.61%) |
Oct 11, 2012 | 20.69 | 21.01 | 20.37 | 20.46 | 131,258 | -0.19(-0.92%) |
Oct 10, 2012 | 20.20 | 20.68 | 19.74 | 20.65 | 192,451 | +0.68(+3.41%) |
Oct 09, 2012 | 20.34 | 20.47 | 19.72 | 19.97 | 263,032 | -0.40(-1.96%) |
Oct 08, 2012 | 20.33 | 20.46 | 20.21 | 20.37 | 108,467 | -0.15(-0.73%) |
Oct 05, 2012 | 20.80 | 21.10 | 20.17 | 20.52 | 188,676 | -0.32(-1.54%) |
Oct 04, 2012 | 20.99 | 21.00 | 20.51 | 20.84 | 198,784 | +0.22(+1.07%) |
Oct 03, 2012 | 20.75 | 20.97 | 20.54 | 20.62 | 254,933 | -0.32(-1.53%) |
Oct 02, 2012 | 21.20 | 21.20 | 20.50 | 20.94 | 173,151 | -0.26(-1.23%) |
Oct 01, 2012 | 21.44 | 21.98 | 21.01 | 21.20 | 283,517 | -0.25(-1.17%) |
Sep 28, 2012 | 21.80 | 22.00 | 21.20 | 21.45 | 159,718 | -0.52(-2.37%) |
Sep 27, 2012 | 21.49 | 21.97 | 21.18 | 21.97 | 209,081 | +0.83(+3.93%) |
Sep 26, 2012 | 21.17 | 21.48 | 20.22 | 21.14 | 360,610 | -0.38(-1.77%) |
Sep 25, 2012 | 22.01 | 22.46 | 21.43 | 21.52 | 286,015 | -0.44(-2.00%) |
Sep 24, 2012 | 22.55 | 22.86 | 21.60 | 21.96 | 543,530 | -1.71(-7.22%) |
Sep 21, 2012 | 22.45 | 23.67 | 21.69 | 23.67 | 852,718 | +1.67(+7.59%) |
Sep 20, 2012 | 22.19 | 22.19 | 21.51 | 22.00 | 176,636 | -0.20(-0.90%) |
Sep 19, 2012 | 22.49 | 22.50 | 22.13 | 22.20 | 216,917 | -0.01(-0.05%) |
Sep 18, 2012 | 21.80 | 22.30 | 21.80 | 22.21 | 256,271 | +0.41(+1.88%) |
Sep 17, 2012 | 22.11 | 22.11 | 21.43 | 21.80 | 297,980 | -0.01(-0.05%) |
Sep 14, 2012 | 21.84 | 21.94 | 21.19 | 21.81 | 502,831 | +0.97(+4.65%) |
Sep 13, 2012 | 20.05 | 21.15 | 19.76 | 20.84 | 427,512 | +0.75(+3.73%) |
Sep 12, 2012 | 20.22 | 20.22 | 19.60 | 20.09 | 247,143 | +0.18(+0.90%) |
Sep 11, 2012 | 20.76 | 21.00 | 19.73 | 19.91 | 320,225 | -0.56(-2.74%) |
Sep 10, 2012 | 21.40 | 21.40 | 20.27 | 20.47 | 416,805 | -0.85(-3.99%) |
Sep 07, 2012 | 20.41 | 21.66 | 20.41 | 21.32 | 470,518 | +1.01(+4.97%) |
Sep 06, 2012 | 20.05 | 20.50 | 19.93 | 20.31 | 211,810 | +0.47(+2.37%) |
Sep 05, 2012 | 20.49 | 20.64 | 19.65 | 19.84 | 497,879 | -0.67(-3.27%) |