Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.64 | 20.78 | 20.09 | 20.31 | 229,701 | -0.24(-1.15%) |
Nov 29, 2012 | 20.39 | 20.87 | 20.31 | 20.54 | 280,405 | +0.19(+0.92%) |
Nov 28, 2012 | 19.51 | 20.68 | 19.42 | 20.36 | 372,807 | +0.82(+4.17%) |
Nov 27, 2012 | 19.27 | 19.69 | 19.21 | 19.54 | 233,717 | +0.21(+1.10%) |
Nov 26, 2012 | 18.83 | 19.44 | 18.83 | 19.33 | 200,406 | +0.48(+2.54%) |
Nov 23, 2012 | 18.73 | 19.24 | 18.72 | 18.85 | 75,494 | +0.23(+1.22%) |
Nov 21, 2012 | 18.60 | 18.82 | 18.60 | 18.62 | 58,409 | +0.05(+0.30%) |
Nov 20, 2012 | 18.51 | 18.75 | 18.43 | 18.57 | 120,443 | +0.04(+0.21%) |
Nov 19, 2012 | 18.19 | 18.55 | 18.04 | 18.53 | 147,685 | +0.56(+3.14%) |
Nov 16, 2012 | 17.71 | 18.11 | 17.52 | 17.96 | 353,548 | +0.21(+1.19%) |
Nov 15, 2012 | 18.18 | 18.26 | 17.65 | 17.75 | 170,313 | -0.38(-2.08%) |
Nov 14, 2012 | 18.62 | 18.66 | 18.05 | 18.13 | 240,251 | -0.38(-2.03%) |
Nov 13, 2012 | 18.73 | 18.80 | 18.49 | 18.51 | 153,272 | -0.31(-1.63%) |
Nov 12, 2012 | 18.84 | 19.05 | 18.75 | 18.81 | 142,354 | +0.09(+0.50%) |
Nov 09, 2012 | 18.62 | 19.05 | 18.62 | 18.72 | 195,490 | +0.00(+0.00%) |
Nov 08, 2012 | 19.28 | 19.28 | 18.66 | 18.72 | 185,055 | -0.56(-2.93%) |
Nov 07, 2012 | 19.95 | 20.14 | 19.25 | 19.28 | 146,879 | -0.99(-4.87%) |
Nov 06, 2012 | 20.15 | 20.45 | 20.07 | 20.27 | 124,743 | +0.20(+1.02%) |
Nov 05, 2012 | 20.00 | 20.43 | 19.80 | 20.07 | 302,068 | -0.37(-1.80%) |
Nov 02, 2012 | 20.61 | 21.02 | 20.34 | 20.43 | 466,379 | +0.06(+0.31%) |
Nov 01, 2012 | 19.75 | 20.39 | 19.70 | 20.37 | 277,565 | +0.71(+3.59%) |
Oct 31, 2012 | 18.73 | 19.68 | 18.69 | 19.67 | 287,470 | +0.96(+5.16%) |
Oct 26, 2012 | 19.04 | 18.70 | 18.70 | 18.70 | 193,074 | -0.28(-1.49%) |
Oct 25, 2012 | 19.20 | 19.20 | 18.36 | 18.98 | 209,772 | +0.08(+0.41%) |
Oct 24, 2012 | 19.13 | 19.13 | 18.73 | 18.91 | 157,380 | -0.06(-0.33%) |
Oct 23, 2012 | 18.83 | 19.04 | 18.62 | 18.97 | 103,625 | +0.36(+1.94%) |
Oct 19, 2012 | 18.82 | 18.95 | 18.25 | 18.61 | 175,751 | -0.38(-1.98%) |
Oct 18, 2012 | 19.31 | 19.38 | 18.93 | 18.98 | 202,288 | -0.31(-1.59%) |
Oct 17, 2012 | 19.09 | 19.36 | 18.98 | 19.29 | 120,338 | +0.27(+1.44%) |
Oct 16, 2012 | 19.02 | 19.16 | 18.95 | 19.02 | 89,338 | +0.17(+0.92%) |
Oct 15, 2012 | 18.65 | 18.89 | 18.42 | 18.84 | 137,488 | +0.22(+1.18%) |
Oct 12, 2012 | 18.91 | 18.98 | 18.60 | 18.62 | 46,474 | -0.24(-1.25%) |
Oct 11, 2012 | 19.09 | 19.19 | 18.72 | 18.86 | 59,558 | -0.09(-0.50%) |
Oct 10, 2012 | 18.98 | 19.15 | 18.83 | 18.95 | 71,707 | -0.05(-0.25%) |
Oct 09, 2012 | 19.16 | 19.21 | 18.71 | 19.00 | 114,132 | -0.09(-0.45%) |
Oct 08, 2012 | 18.64 | 19.14 | 18.64 | 19.09 | 90,984 | +0.38(+2.01%) |
Oct 05, 2012 | 18.93 | 19.07 | 18.58 | 18.71 | 104,857 | -0.12(-0.62%) |
Oct 04, 2012 | 18.92 | 18.97 | 18.51 | 18.83 | 145,429 | -0.02(-0.08%) |
Oct 03, 2012 | 19.59 | 19.65 | 18.64 | 18.84 | 194,040 | -0.76(-3.88%) |
Oct 02, 2012 | 19.49 | 19.66 | 19.39 | 19.60 | 147,603 | +0.30(+1.54%) |
Oct 01, 2012 | 19.11 | 19.41 | 19.01 | 19.31 | 164,821 | +0.40(+2.12%) |
Sep 28, 2012 | 19.00 | 19.23 | 18.76 | 18.91 | 160,577 | -0.22(-1.15%) |
Sep 27, 2012 | 18.92 | 19.33 | 18.72 | 19.13 | 189,677 | +0.36(+1.92%) |
Sep 26, 2012 | 18.96 | 19.05 | 18.62 | 18.76 | 205,360 | -0.17(-0.91%) |
Sep 25, 2012 | 19.52 | 19.66 | 18.79 | 18.94 | 231,727 | -0.43(-2.23%) |
Sep 24, 2012 | 19.31 | 19.70 | 19.24 | 19.37 | 242,901 | -0.05(-0.24%) |
Sep 21, 2012 | 19.49 | 19.49 | 19.27 | 19.42 | 689,221 | +0.33(+1.73%) |
Sep 20, 2012 | 18.44 | 19.11 | 18.42 | 19.09 | 250,240 | +0.62(+3.35%) |
Sep 19, 2012 | 17.99 | 18.49 | 17.99 | 18.47 | 171,467 | +0.51(+2.84%) |
Sep 18, 2012 | 17.90 | 18.00 | 17.75 | 17.96 | 280,521 | -0.02(-0.09%) |
Sep 17, 2012 | 18.17 | 18.17 | 17.67 | 17.97 | 107,304 | -0.24(-1.33%) |
Sep 14, 2012 | 17.99 | 18.36 | 17.60 | 18.22 | 244,426 | +0.39(+2.20%) |
Sep 13, 2012 | 17.73 | 18.04 | 17.46 | 17.82 | 148,812 | +0.20(+1.11%) |
Sep 12, 2012 | 17.71 | 17.77 | 17.45 | 17.63 | 92,467 | +0.05(+0.31%) |
Sep 11, 2012 | 17.49 | 17.64 | 17.20 | 17.57 | 119,064 | +0.15(+0.86%) |
Sep 10, 2012 | 17.50 | 17.60 | 17.35 | 17.42 | 148,879 | -0.05(-0.27%) |
Sep 07, 2012 | 17.71 | 17.74 | 17.46 | 17.47 | 127,385 | -0.09(-0.49%) |
Sep 06, 2012 | 17.24 | 17.66 | 17.08 | 17.56 | 153,870 | +0.48(+2.80%) |
Sep 05, 2012 | 17.07 | 17.17 | 16.94 | 17.08 | 153,158 | -0.05(-0.28%) |