Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.83 | 18.85 | 18.67 | 18.82 | 17,549 | -0.58(-2.99%) |
Nov 29, 2012 | 19.21 | 19.45 | 19.21 | 19.40 | 58,715 | +0.15(+0.78%) |
Nov 28, 2012 | 19.37 | 19.37 | 19.12 | 19.25 | 12,682 | -0.09(-0.47%) |
Nov 27, 2012 | 19.35 | 19.40 | 19.29 | 19.34 | 20,693 | +0.66(+3.53%) |
Nov 26, 2012 | 19.09 | 19.09 | 18.66 | 18.68 | 18,356 | -0.32(-1.68%) |
Nov 24, 2012 | 18.77 | 19.10 | 18.77 | 19.00 | 21,375 | +0.00(+0.00%) |
Nov 23, 2012 | 18.77 | 19.10 | 18.77 | 19.00 | 21,375 | +0.59(+3.20%) |
Nov 21, 2012 | 18.07 | 18.46 | 18.07 | 18.41 | 68,057 | +0.62(+3.49%) |
Nov 20, 2012 | 17.66 | 17.80 | 17.65 | 17.79 | 16,167 | +0.19(+1.08%) |
Nov 19, 2012 | 17.40 | 17.66 | 17.40 | 17.60 | 16,237 | +0.48(+2.80%) |
Nov 16, 2012 | 17.06 | 17.27 | 17.06 | 17.12 | 16,567 | +0.32(+1.90%) |
Nov 15, 2012 | 16.55 | 16.84 | 16.55 | 16.80 | 16,025 | -0.20(-1.18%) |
Nov 14, 2012 | 17.03 | 17.19 | 17.00 | 17.00 | 34,852 | -0.03(-0.18%) |
Nov 13, 2012 | 17.00 | 17.28 | 17.00 | 17.03 | 13,388 | -0.42(-2.41%) |
Nov 12, 2012 | 17.22 | 17.64 | 17.22 | 17.45 | 98,687 | -0.01(-0.06%) |
Nov 09, 2012 | 17.10 | 17.46 | 17.10 | 17.46 | 14,345 | +0.09(+0.52%) |
Nov 08, 2012 | 17.17 | 17.40 | 17.17 | 17.37 | 47,854 | +0.31(+1.82%) |
Nov 07, 2012 | 17.10 | 17.45 | 17.00 | 17.06 | 32,741 | +0.36(+2.16%) |
Nov 06, 2012 | 16.58 | 16.82 | 16.51 | 16.70 | 65,228 | +0.19(+1.15%) |
Nov 05, 2012 | 16.36 | 16.83 | 16.36 | 16.51 | 120,242 | -0.16(-0.96%) |
Nov 02, 2012 | 16.68 | 16.78 | 16.60 | 16.67 | 163,768 | +0.22(+1.34%) |
Nov 01, 2012 | 16.47 | 16.47 | 16.15 | 16.45 | 13,926 | +0.61(+3.85%) |
Oct 31, 2012 | 16.06 | 16.06 | 15.57 | 15.84 | 106,559 | -0.36(-2.22%) |
Oct 26, 2012 | 16.20 | 16.20 | 16.20 | 0 | +0.31(+1.95%) | |
Oct 25, 2012 | 16.18 | 16.18 | 15.89 | 15.89 | 38,121 | -0.19(-1.18%) |
Oct 24, 2012 | 16.12 | 16.12 | 15.98 | 16.08 | 10,478 | +0.11(+0.69%) |
Oct 23, 2012 | 16.35 | 16.35 | 15.92 | 15.97 | 28,316 | -0.03(-0.19%) |
Oct 19, 2012 | 16.33 | 16.33 | 15.75 | 16.00 | 42,353 | -0.32(-1.96%) |
Oct 18, 2012 | 16.62 | 16.63 | 16.30 | 16.32 | 311,697 | -0.52(-3.09%) |
Oct 17, 2012 | 16.69 | 16.92 | 16.55 | 16.84 | 188,317 | +1.02(+6.41%) |
Oct 16, 2012 | 15.55 | 16.05 | 15.55 | 15.82 | 624,888 | +1.09(+7.43%) |
Oct 15, 2012 | 14.90 | 15.13 | 14.56 | 14.73 | 616,833 | -0.77(-4.97%) |
Oct 12, 2012 | 15.10 | 15.90 | 15.10 | 15.50 | 479,897 | -1.45(-8.55%) |
Oct 11, 2012 | 17.95 | 17.95 | 16.80 | 16.95 | 394,564 | -1.53(-8.28%) |
Oct 10, 2012 | 18.59 | 18.66 | 18.47 | 18.48 | 82,575 | -0.56(-2.94%) |
Oct 09, 2012 | 19.13 | 19.26 | 19.03 | 19.04 | 17,522 | -0.31(-1.60%) |
Oct 08, 2012 | 19.31 | 19.45 | 19.29 | 19.35 | 16,257 | -0.02(-0.10%) |
Oct 06, 2012 | 19.60 | 19.72 | 19.20 | 19.37 | 24,295 | +0.00(+0.00%) |
Oct 05, 2012 | 19.60 | 19.72 | 19.20 | 19.37 | 24,295 | -0.59(-2.96%) |
Oct 04, 2012 | 20.16 | 20.16 | 19.94 | 19.96 | 19,384 | -0.52(-2.54%) |
Oct 03, 2012 | 20.31 | 20.50 | 20.31 | 20.48 | 33,520 | +0.14(+0.69%) |
Oct 02, 2012 | 20.20 | 20.45 | 20.20 | 20.34 | 19,344 | +0.44(+2.21%) |
Oct 01, 2012 | 20.15 | 20.15 | 19.86 | 19.90 | 23,036 | -0.34(-1.68%) |
Sep 28, 2012 | 20.10 | 20.25 | 20.09 | 20.24 | 48,462 | +0.30(+1.50%) |
Sep 27, 2012 | 19.97 | 20.04 | 19.89 | 19.94 | 60,202 | +0.17(+0.86%) |
Sep 26, 2012 | 19.65 | 19.91 | 19.65 | 19.77 | 14,604 | -0.13(-0.65%) |
Sep 25, 2012 | 20.47 | 20.47 | 19.90 | 19.90 | 41,870 | -0.36(-1.78%) |
Sep 24, 2012 | 20.21 | 20.47 | 20.21 | 20.26 | 18,329 | -0.04(-0.20%) |
Sep 21, 2012 | 20.00 | 20.30 | 20.00 | 20.30 | 437,308 | +0.22(+1.10%) |
Sep 20, 2012 | 20.16 | 20.43 | 20.06 | 20.08 | 141,446 | -0.56(-2.71%) |
Sep 19, 2012 | 20.45 | 20.66 | 20.42 | 20.64 | 196,579 | -0.46(-2.18%) |
Sep 18, 2012 | 20.99 | 21.14 | 20.99 | 21.10 | 17,930 | +0.20(+0.96%) |
Sep 17, 2012 | 20.75 | 20.96 | 20.75 | 20.90 | 18,166 | -0.14(-0.67%) |
Sep 14, 2012 | 20.79 | 21.21 | 20.79 | 21.04 | 16,620 | -0.13(-0.61%) |
Sep 13, 2012 | 21.22 | 21.27 | 20.87 | 21.17 | 29,291 | +0.21(+1.00%) |
Sep 12, 2012 | 20.92 | 21.21 | 20.92 | 20.96 | 21,195 | -0.03(-0.14%) |
Sep 11, 2012 | 20.85 | 21.00 | 20.85 | 20.99 | 18,593 | +0.19(+0.91%) |
Sep 10, 2012 | 20.75 | 20.95 | 20.75 | 20.80 | 10,628 | +0.29(+1.41%) |
Sep 07, 2012 | 20.58 | 20.58 | 20.48 | 20.51 | 22,257 | -0.07(-0.34%) |
Sep 06, 2012 | 20.33 | 20.62 | 20.33 | 20.58 | 29,975 | +0.61(+3.05%) |
Sep 05, 2012 | 20.06 | 20.06 | 19.88 | 19.97 | 12,225 | +0.30(+1.53%) |