Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.88 | 19.25 | 18.07 | 19.19 | 5,181 | +0.00(+0.00%) |
Nov 29, 2012 | 18.82 | 19.25 | 18.76 | 19.19 | 1,765 | +0.00(+0.00%) |
Nov 28, 2012 | 18.69 | 19.25 | 18.44 | 19.19 | 1,067 | +0.25(+1.32%) |
Nov 27, 2012 | 18.44 | 19.00 | 18.32 | 18.94 | 2,027 | +0.25(+1.33%) |
Nov 26, 2012 | 19.44 | 19.63 | 18.51 | 18.69 | 7,529 | -1.00(-5.06%) |
Nov 23, 2012 | 19.81 | 19.81 | 19.25 | 19.69 | 407 | +0.12(+0.64%) |
Nov 21, 2012 | 18.94 | 19.63 | 18.63 | 19.57 | 7,972 | +0.75(+3.97%) |
Nov 20, 2012 | 18.69 | 19.00 | 18.01 | 18.82 | 5,803 | +0.56(+3.07%) |
Nov 19, 2012 | 18.07 | 18.82 | 17.70 | 18.26 | 12,516 | +0.62(+3.53%) |
Nov 16, 2012 | 15.70 | 18.01 | 15.65 | 17.63 | 22,156 | +1.93(+12.30%) |
Nov 15, 2012 | 16.64 | 16.64 | 15.40 | 15.70 | 20,898 | -1.00(-5.97%) |
Nov 14, 2012 | 18.94 | 18.94 | 15.58 | 16.70 | 33,734 | -2.12(-11.26%) |
Nov 13, 2012 | 19.88 | 19.88 | 18.76 | 18.82 | 13,710 | -0.87(-4.43%) |
Nov 12, 2012 | 20.00 | 20.19 | 19.50 | 19.69 | 1,594 | -0.37(-1.86%) |
Nov 09, 2012 | 20.13 | 20.38 | 20.00 | 20.06 | 4,706 | -0.37(-1.83%) |
Nov 08, 2012 | 20.56 | 20.81 | 20.06 | 20.44 | 1,379 | -0.44(-2.09%) |
Nov 07, 2012 | 20.75 | 21.00 | 20.31 | 20.87 | 3,111 | -0.12(-0.59%) |
Nov 06, 2012 | 21.19 | 21.19 | 20.19 | 21.00 | 5,407 | +0.12(+0.60%) |
Nov 05, 2012 | 21.12 | 21.19 | 20.81 | 20.87 | 6,027 | -0.12(-0.59%) |
Nov 02, 2012 | 20.81 | 21.37 | 20.81 | 21.00 | 2,493 | +0.31(+1.51%) |
Nov 01, 2012 | 20.62 | 20.87 | 20.00 | 20.69 | 2,133 | -0.19(-0.90%) |
Oct 31, 2012 | 20.62 | 21.00 | 19.94 | 20.87 | 1,110 | +0.00(+0.00%) |
Oct 26, 2012 | 21.00 | 20.87 | 20.87 | 20.87 | 1,733 | -0.31(-1.47%) |
Oct 25, 2012 | 21.43 | 21.43 | 20.81 | 21.19 | 4,333 | +0.00(+0.00%) |
Oct 24, 2012 | 21.00 | 21.31 | 20.81 | 21.19 | 3,875 | +0.12(+0.59%) |
Oct 23, 2012 | 21.25 | 21.25 | 20.26 | 21.06 | 4,751 | -0.44(-2.03%) |
Oct 19, 2012 | 21.37 | 21.75 | 20.32 | 21.50 | 3,073 | -0.25(-1.15%) |
Oct 18, 2012 | 20.87 | 21.81 | 20.87 | 21.75 | 19,917 | +0.56(+2.65%) |
Oct 17, 2012 | 20.87 | 21.43 | 20.78 | 21.19 | 5,668 | +0.06(+0.29%) |
Oct 16, 2012 | 19.94 | 21.43 | 19.93 | 21.12 | 26,157 | +1.06(+5.28%) |
Oct 15, 2012 | 19.81 | 20.06 | 19.44 | 20.06 | 3,342 | +0.12(+0.62%) |
Oct 12, 2012 | 19.69 | 19.94 | 19.50 | 19.94 | 1,763 | +0.12(+0.63%) |
Oct 11, 2012 | 20.19 | 20.44 | 19.44 | 19.81 | 10,526 | -0.19(-0.93%) |
Oct 10, 2012 | 19.94 | 20.12 | 19.63 | 20.00 | 7,269 | -0.12(-0.62%) |
Oct 09, 2012 | 20.56 | 20.87 | 19.81 | 20.13 | 2,147 | -0.37(-1.82%) |
Oct 08, 2012 | 20.44 | 20.62 | 20.31 | 20.50 | 1,770 | -0.06(-0.30%) |
Oct 05, 2012 | 21.56 | 21.56 | 20.56 | 20.56 | 3,130 | -0.31(-1.49%) |
Oct 04, 2012 | 20.94 | 21.12 | 20.81 | 20.87 | 1,797 | -0.25(-1.18%) |
Oct 03, 2012 | 20.50 | 21.25 | 20.44 | 21.12 | 4,906 | +0.44(+2.11%) |
Oct 02, 2012 | 21.06 | 21.19 | 20.62 | 20.69 | 842 | -0.19(-0.90%) |
Oct 01, 2012 | 21.37 | 21.58 | 20.69 | 20.87 | 3,489 | -0.37(-1.76%) |
Sep 28, 2012 | 20.75 | 21.25 | 20.56 | 21.25 | 3,134 | +0.12(+0.59%) |
Sep 27, 2012 | 21.75 | 21.81 | 20.70 | 21.12 | 12,708 | -0.81(-3.69%) |
Sep 26, 2012 | 21.68 | 21.93 | 21.19 | 21.93 | 4,108 | +0.06(+0.28%) |
Sep 25, 2012 | 21.93 | 22.25 | 21.19 | 21.87 | 13,425 | -0.06(-0.28%) |
Sep 24, 2012 | 22.99 | 22.99 | 21.81 | 21.93 | 5,745 | -0.93(-4.09%) |
Sep 21, 2012 | 22.25 | 23.05 | 22.25 | 22.87 | 11,547 | +0.44(+1.94%) |
Sep 20, 2012 | 22.49 | 22.74 | 21.88 | 22.43 | 8,992 | +0.00(+0.00%) |
Sep 19, 2012 | 22.00 | 22.68 | 21.94 | 22.43 | 4,623 | +0.19(+0.84%) |
Sep 18, 2012 | 22.74 | 22.74 | 21.87 | 22.25 | 6,984 | -0.50(-2.19%) |
Sep 17, 2012 | 22.62 | 22.74 | 21.87 | 22.74 | 5,549 | +0.56(+2.53%) |
Sep 14, 2012 | 22.00 | 22.43 | 21.50 | 22.18 | 12,359 | +0.50(+2.30%) |
Sep 13, 2012 | 21.62 | 21.93 | 21.19 | 21.68 | 12,441 | -0.12(-0.57%) |
Sep 12, 2012 | 21.81 | 21.81 | 21.31 | 21.81 | 10,841 | +0.31(+1.45%) |
Sep 11, 2012 | 21.37 | 21.50 | 21.19 | 21.50 | 11,348 | +0.37(+1.77%) |
Sep 10, 2012 | 20.13 | 21.68 | 20.01 | 21.12 | 19,659 | +0.93(+4.63%) |
Sep 07, 2012 | 20.13 | 20.43 | 20.13 | 20.19 | 1,466 | -0.12(-0.61%) |
Sep 06, 2012 | 20.19 | 20.44 | 20.13 | 20.31 | 1,566 | +0.06(+0.31%) |
Sep 05, 2012 | 20.31 | 20.31 | 20.00 | 20.25 | 4,037 | +0.06(+0.31%) |