Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.76 | 20.76 | 20.49 | 20.60 | 353,228 | -0.08(-0.41%) |
Nov 29, 2012 | 20.41 | 20.92 | 20.30 | 20.68 | 466,266 | +0.47(+2.32%) |
Nov 28, 2012 | 19.25 | 20.21 | 19.06 | 20.21 | 489,454 | +0.89(+4.62%) |
Nov 27, 2012 | 19.60 | 19.64 | 19.30 | 19.32 | 141,405 | -0.37(-1.86%) |
Nov 26, 2012 | 19.36 | 19.68 | 19.36 | 19.68 | 165,847 | +0.23(+1.21%) |
Nov 23, 2012 | 19.43 | 19.53 | 19.32 | 19.45 | 63,792 | +0.06(+0.29%) |
Nov 21, 2012 | 19.03 | 19.49 | 18.89 | 19.39 | 170,112 | +0.38(+1.98%) |
Nov 20, 2012 | 19.13 | 19.22 | 18.82 | 19.02 | 120,157 | -0.19(-0.98%) |
Nov 19, 2012 | 18.98 | 19.26 | 18.91 | 19.21 | 289,565 | +0.50(+2.66%) |
Nov 16, 2012 | 18.51 | 18.73 | 18.08 | 18.71 | 213,822 | +0.11(+0.61%) |
Nov 15, 2012 | 19.06 | 19.09 | 18.50 | 18.59 | 167,156 | -0.51(-2.66%) |
Nov 14, 2012 | 19.30 | 19.53 | 18.63 | 19.10 | 360,023 | -0.23(-1.17%) |
Nov 13, 2012 | 18.87 | 19.38 | 18.80 | 19.33 | 312,434 | +0.45(+2.39%) |
Nov 12, 2012 | 19.56 | 19.65 | 18.84 | 18.88 | 169,888 | -0.52(-2.66%) |
Nov 09, 2012 | 19.26 | 19.65 | 19.26 | 19.39 | 250,198 | +0.01(+0.05%) |
Nov 08, 2012 | 19.61 | 19.72 | 19.37 | 19.38 | 212,568 | -0.20(-1.01%) |
Nov 07, 2012 | 19.73 | 19.73 | 19.24 | 19.58 | 335,265 | -0.47(-2.34%) |
Nov 06, 2012 | 20.07 | 20.35 | 20.03 | 20.05 | 276,253 | -0.02(-0.09%) |
Nov 05, 2012 | 20.35 | 20.35 | 19.99 | 20.07 | 182,782 | -0.23(-1.11%) |
Nov 02, 2012 | 20.77 | 20.77 | 19.90 | 20.30 | 309,027 | -0.33(-1.59%) |
Nov 01, 2012 | 20.72 | 21.09 | 20.43 | 20.62 | 238,138 | -0.02(-0.09%) |
Oct 31, 2012 | 20.61 | 20.83 | 20.13 | 20.64 | 282,421 | +0.03(+0.14%) |
Oct 26, 2012 | 20.34 | 20.62 | 20.62 | 20.62 | 562,571 | +0.21(+1.01%) |
Oct 25, 2012 | 20.81 | 20.93 | 20.32 | 20.41 | 131,164 | -0.25(-1.23%) |
Oct 24, 2012 | 20.94 | 20.94 | 20.57 | 20.66 | 107,270 | -0.07(-0.32%) |
Oct 23, 2012 | 20.74 | 21.02 | 20.57 | 20.73 | 253,848 | -0.32(-1.52%) |
Oct 19, 2012 | 21.41 | 21.49 | 20.86 | 21.05 | 260,735 | -0.54(-2.52%) |
Oct 18, 2012 | 21.50 | 21.71 | 21.46 | 21.59 | 254,471 | +0.12(+0.57%) |
Oct 17, 2012 | 21.67 | 22.06 | 21.28 | 21.47 | 210,574 | -0.20(-0.91%) |
Oct 16, 2012 | 21.40 | 21.72 | 21.37 | 21.67 | 150,603 | +0.30(+1.41%) |
Oct 15, 2012 | 21.16 | 21.37 | 21.03 | 21.37 | 118,658 | +0.35(+1.65%) |
Oct 12, 2012 | 21.10 | 21.36 | 20.88 | 21.02 | 112,370 | -0.14(-0.67%) |
Oct 11, 2012 | 21.14 | 21.30 | 20.99 | 21.16 | 81,489 | +0.21(+0.99%) |
Oct 10, 2012 | 20.83 | 21.03 | 20.76 | 20.95 | 162,427 | +0.20(+0.95%) |
Oct 09, 2012 | 21.07 | 21.16 | 20.61 | 20.76 | 267,907 | -0.30(-1.43%) |
Oct 08, 2012 | 21.24 | 21.24 | 20.83 | 21.06 | 185,754 | -0.18(-0.84%) |
Oct 05, 2012 | 21.33 | 21.76 | 21.16 | 21.24 | 181,552 | +0.01(+0.04%) |
Oct 04, 2012 | 21.63 | 21.65 | 21.09 | 21.23 | 237,796 | -0.26(-1.22%) |
Oct 03, 2012 | 21.46 | 21.71 | 21.28 | 21.49 | 505,712 | +0.05(+0.22%) |
Oct 02, 2012 | 21.28 | 21.49 | 21.03 | 21.44 | 464,320 | +0.34(+1.60%) |
Oct 01, 2012 | 21.13 | 21.24 | 20.85 | 21.10 | 238,935 | +0.07(+0.31%) |
Sep 28, 2012 | 20.40 | 21.23 | 20.40 | 21.04 | 413,628 | +0.64(+3.13%) |
Sep 27, 2012 | 20.31 | 20.45 | 20.16 | 20.40 | 344,911 | +0.20(+0.98%) |
Sep 26, 2012 | 20.68 | 20.68 | 20.06 | 20.20 | 275,333 | -0.48(-2.32%) |
Sep 25, 2012 | 20.66 | 20.96 | 20.57 | 20.68 | 581,664 | +0.20(+0.96%) |
Sep 24, 2012 | 20.17 | 20.78 | 19.80 | 20.48 | 504,875 | +1.12(+5.77%) |
Sep 21, 2012 | 18.51 | 19.83 | 18.51 | 19.37 | 920,141 | +1.19(+6.57%) |
Sep 20, 2012 | 17.88 | 18.24 | 17.79 | 18.17 | 271,304 | +0.13(+0.73%) |
Sep 19, 2012 | 18.08 | 18.08 | 17.76 | 18.04 | 415,184 | -0.05(-0.26%) |
Sep 18, 2012 | 18.27 | 18.42 | 17.94 | 18.09 | 538,635 | -0.13(-0.72%) |
Sep 17, 2012 | 19.50 | 19.50 | 18.20 | 18.22 | 508,725 | -1.54(-7.80%) |
Sep 14, 2012 | 19.50 | 20.08 | 19.50 | 19.76 | 293,639 | +0.19(+0.96%) |
Sep 13, 2012 | 19.55 | 19.84 | 19.36 | 19.57 | 265,665 | +0.01(+0.05%) |
Sep 12, 2012 | 19.77 | 19.78 | 19.34 | 19.56 | 274,687 | -0.08(-0.38%) |
Sep 11, 2012 | 19.47 | 19.64 | 19.32 | 19.64 | 755,965 | +0.14(+0.72%) |
Sep 10, 2012 | 18.90 | 19.61 | 18.74 | 19.50 | 427,401 | -0.44(-2.21%) |
Sep 07, 2012 | 19.64 | 19.98 | 19.50 | 19.94 | 284,385 | +0.48(+2.46%) |
Sep 06, 2012 | 18.97 | 19.51 | 18.94 | 19.46 | 671,431 | +0.60(+3.19%) |
Sep 05, 2012 | 19.08 | 19.08 | 18.76 | 18.86 | 244,869 | -0.12(-0.64%) |