Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 26.25 | 26.27 | 25.73 | 25.80 | 157,867 | -0.37(-1.41%) |
Nov 29, 2012 | 26.00 | 26.19 | 25.89 | 26.17 | 114,315 | +0.26(+1.00%) |
Nov 28, 2012 | 25.70 | 25.98 | 25.22 | 25.91 | 125,673 | +0.07(+0.27%) |
Nov 27, 2012 | 25.16 | 25.99 | 24.89 | 25.84 | 281,850 | +0.58(+2.30%) |
Nov 26, 2012 | 25.13 | 25.39 | 25.02 | 25.26 | 130,832 | +0.03(+0.12%) |
Nov 23, 2012 | 25.20 | 25.27 | 24.96 | 25.23 | 32,098 | +0.03(+0.12%) |
Nov 21, 2012 | 24.61 | 25.20 | 24.35 | 25.20 | 158,426 | +0.56(+2.27%) |
Nov 20, 2012 | 24.60 | 24.65 | 24.24 | 24.64 | 52,238 | +0.07(+0.28%) |
Nov 19, 2012 | 24.04 | 24.85 | 24.03 | 24.57 | 182,366 | +0.33(+1.36%) |
Nov 16, 2012 | 24.04 | 24.33 | 23.82 | 24.24 | 74,846 | +0.10(+0.41%) |
Nov 15, 2012 | 24.18 | 24.32 | 23.01 | 24.14 | 128,058 | +0.02(+0.08%) |
Nov 14, 2012 | 24.25 | 24.33 | 24.00 | 24.12 | 73,453 | -0.02(-0.08%) |
Nov 13, 2012 | 24.00 | 24.49 | 23.94 | 24.14 | 87,666 | -0.17(-0.70%) |
Nov 12, 2012 | 24.21 | 24.51 | 23.81 | 24.31 | 71,357 | +0.04(+0.16%) |
Nov 09, 2012 | 23.97 | 24.38 | 23.83 | 24.27 | 137,454 | +0.17(+0.71%) |
Nov 08, 2012 | 23.66 | 24.82 | 23.62 | 24.10 | 408,684 | +0.39(+1.65%) |
Nov 07, 2012 | 21.65 | 23.77 | 21.57 | 23.71 | 651,890 | +1.92(+8.81%) |
Nov 06, 2012 | 21.91 | 21.91 | 21.46 | 21.79 | 217,453 | +0.24(+1.11%) |
Nov 05, 2012 | 21.48 | 21.67 | 21.45 | 21.55 | 89,065 | +0.01(+0.04%) |
Nov 02, 2012 | 21.58 | 21.82 | 21.49 | 21.54 | 98,523 | -0.01(-0.04%) |
Nov 01, 2012 | 21.65 | 21.72 | 21.20 | 21.55 | 181,519 | -0.15(-0.69%) |
Oct 31, 2012 | 22.05 | 22.22 | 21.51 | 21.70 | 74,683 | -0.29(-1.32%) |
Oct 26, 2012 | 20.28 | 21.99 | 21.99 | 21.99 | 174,200 | +1.77(+8.75%) |
Oct 25, 2012 | 20.14 | 20.39 | 19.99 | 20.22 | 91,183 | +0.14(+0.70%) |
Oct 24, 2012 | 20.28 | 20.50 | 19.99 | 20.08 | 124,494 | -0.16(-0.79%) |
Oct 23, 2012 | 20.74 | 20.89 | 20.19 | 20.24 | 198,187 | -0.29(-1.41%) |
Oct 19, 2012 | 20.86 | 21.12 | 20.43 | 20.53 | 200,307 | -0.46(-2.19%) |
Oct 18, 2012 | 21.01 | 21.15 | 20.91 | 20.99 | 90,988 | +0.04(+0.19%) |
Oct 17, 2012 | 21.28 | 21.60 | 20.86 | 20.95 | 116,356 | -0.24(-1.13%) |
Oct 16, 2012 | 21.00 | 21.45 | 20.68 | 21.19 | 239,015 | +0.26(+1.24%) |
Oct 15, 2012 | 20.11 | 21.02 | 19.99 | 20.93 | 225,927 | +0.88(+4.39%) |
Oct 12, 2012 | 20.06 | 20.15 | 20.03 | 20.05 | 37,345 | -0.05(-0.25%) |
Oct 11, 2012 | 20.25 | 20.33 | 20.10 | 20.10 | 37,583 | -0.08(-0.40%) |
Oct 10, 2012 | 19.97 | 20.25 | 19.95 | 20.18 | 161,186 | +0.17(+0.85%) |
Oct 09, 2012 | 20.10 | 20.23 | 19.96 | 20.01 | 81,006 | -0.13(-0.64%) |
Oct 08, 2012 | 20.07 | 20.36 | 20.02 | 20.14 | 167,844 | +0.02(+0.10%) |
Oct 05, 2012 | 19.67 | 20.29 | 19.65 | 20.12 | 161,575 | +0.50(+2.55%) |
Oct 04, 2012 | 19.59 | 19.66 | 19.30 | 19.62 | 93,829 | +0.12(+0.62%) |
Oct 03, 2012 | 19.40 | 19.53 | 19.19 | 19.50 | 121,201 | +0.08(+0.41%) |
Oct 02, 2012 | 19.32 | 19.44 | 19.09 | 19.42 | 285,066 | +0.21(+1.09%) |
Oct 01, 2012 | 19.07 | 19.27 | 18.82 | 19.21 | 129,124 | +0.44(+2.34%) |
Sep 28, 2012 | 18.47 | 18.90 | 18.30 | 18.77 | 219,057 | +0.20(+1.08%) |
Sep 27, 2012 | 18.08 | 18.79 | 17.87 | 18.57 | 208,040 | +0.48(+2.65%) |
Sep 26, 2012 | 18.14 | 18.38 | 18.01 | 18.09 | 36,889 | -0.04(-0.22%) |
Sep 25, 2012 | 18.35 | 18.45 | 17.93 | 18.13 | 202,669 | -0.11(-0.60%) |
Sep 24, 2012 | 18.10 | 18.27 | 17.85 | 18.24 | 88,504 | +0.04(+0.22%) |
Sep 21, 2012 | 18.10 | 18.36 | 17.94 | 18.20 | 190,338 | +0.34(+1.90%) |
Sep 20, 2012 | 17.33 | 17.92 | 17.32 | 17.86 | 143,881 | +0.48(+2.76%) |
Sep 19, 2012 | 17.33 | 17.48 | 17.17 | 17.38 | 102,235 | +0.10(+0.58%) |
Sep 18, 2012 | 17.15 | 17.30 | 17.00 | 17.28 | 65,481 | +0.06(+0.35%) |
Sep 17, 2012 | 17.24 | 17.35 | 16.97 | 17.22 | 45,977 | -0.01(-0.06%) |
Sep 14, 2012 | 17.17 | 17.60 | 17.02 | 17.23 | 164,676 | +0.10(+0.58%) |
Sep 13, 2012 | 16.71 | 17.31 | 16.70 | 17.13 | 108,346 | +0.44(+2.64%) |
Sep 12, 2012 | 16.65 | 17.11 | 16.56 | 16.69 | 67,924 | +0.03(+0.18%) |
Sep 11, 2012 | 16.44 | 18.04 | 16.44 | 16.66 | 199,266 | +0.32(+1.96%) |
Sep 10, 2012 | 16.36 | 16.47 | 16.29 | 16.34 | 43,881 | -0.01(-0.06%) |
Sep 07, 2012 | 16.25 | 16.57 | 16.18 | 16.35 | 137,352 | +0.23(+1.43%) |
Sep 06, 2012 | 16.56 | 16.57 | 16.00 | 16.12 | 214,015 | -0.44(-2.66%) |
Sep 05, 2012 | 16.50 | 16.80 | 16.43 | 16.56 | 77,309 | +0.01(+0.06%) |