Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 21.61 | 21.77 | 21.29 | 21.53 | 1,913,391 | +0.12(+0.55%) |
Nov 29, 2012 | 21.40 | 21.56 | 21.33 | 21.41 | 1,057,884 | +0.13(+0.63%) |
Nov 28, 2012 | 20.95 | 21.34 | 20.87 | 21.28 | 1,004,004 | +0.28(+1.32%) |
Nov 27, 2012 | 20.99 | 21.23 | 20.97 | 21.00 | 902,706 | +0.03(+0.15%) |
Nov 26, 2012 | 20.77 | 21.00 | 20.70 | 20.97 | 647,988 | +0.30(+1.46%) |
Nov 23, 2012 | 20.58 | 20.68 | 20.52 | 20.67 | 198,748 | +0.11(+0.54%) |
Nov 21, 2012 | 20.57 | 20.59 | 20.18 | 20.56 | 810,495 | -0.01(-0.04%) |
Nov 20, 2012 | 20.65 | 20.74 | 20.44 | 20.57 | 547,084 | -0.13(-0.61%) |
Nov 19, 2012 | 20.63 | 20.87 | 20.49 | 20.69 | 727,155 | +0.44(+2.15%) |
Nov 16, 2012 | 20.00 | 20.30 | 19.92 | 20.26 | 672,534 | +0.24(+1.22%) |
Nov 15, 2012 | 20.01 | 20.25 | 19.79 | 20.01 | 491,351 | -0.01(-0.04%) |
Nov 14, 2012 | 20.44 | 20.56 | 19.93 | 20.02 | 832,935 | -0.42(-2.07%) |
Nov 13, 2012 | 20.46 | 20.83 | 20.25 | 20.45 | 646,698 | -0.04(-0.19%) |
Nov 12, 2012 | 20.31 | 20.55 | 20.29 | 20.48 | 772,767 | +0.21(+1.05%) |
Nov 09, 2012 | 20.57 | 20.64 | 20.20 | 20.27 | 1,059,795 | -0.34(-1.64%) |
Nov 08, 2012 | 20.67 | 21.18 | 20.58 | 20.61 | 1,979,151 | +0.02(+0.11%) |
Nov 07, 2012 | 19.94 | 20.79 | 19.91 | 20.59 | 2,146,419 | +0.64(+3.19%) |
Nov 06, 2012 | 19.64 | 19.97 | 19.04 | 19.95 | 1,554,658 | +0.27(+1.40%) |
Nov 05, 2012 | 19.31 | 19.68 | 19.10 | 19.68 | 867,190 | +0.45(+2.33%) |
Nov 02, 2012 | 19.66 | 19.68 | 19.21 | 19.23 | 727,754 | -0.36(-1.84%) |
Nov 01, 2012 | 19.41 | 19.79 | 19.20 | 19.59 | 975,443 | +0.20(+1.05%) |
Oct 31, 2012 | 19.13 | 19.41 | 19.07 | 19.39 | 681,932 | +0.33(+1.73%) |
Oct 26, 2012 | 18.92 | 19.06 | 19.06 | 19.06 | 524,223 | +0.10(+0.54%) |
Oct 25, 2012 | 18.94 | 19.15 | 18.83 | 18.95 | 417,486 | +0.09(+0.50%) |
Oct 24, 2012 | 19.19 | 19.28 | 18.83 | 18.86 | 878,628 | -0.34(-1.76%) |
Oct 23, 2012 | 19.08 | 19.24 | 18.94 | 19.20 | 905,906 | +0.05(+0.25%) |
Oct 19, 2012 | 19.24 | 19.29 | 19.09 | 19.15 | 612,957 | -0.11(-0.57%) |
Oct 18, 2012 | 19.09 | 19.29 | 19.04 | 19.26 | 665,158 | +0.13(+0.70%) |
Oct 17, 2012 | 18.73 | 19.22 | 18.60 | 19.13 | 1,074,250 | +0.46(+2.48%) |
Oct 16, 2012 | 18.40 | 18.93 | 18.28 | 18.66 | 1,202,709 | +0.35(+1.89%) |
Oct 15, 2012 | 18.09 | 18.33 | 17.98 | 18.32 | 413,216 | +0.25(+1.39%) |
Oct 12, 2012 | 18.06 | 18.22 | 18.00 | 18.07 | 442,314 | +0.01(+0.04%) |
Oct 11, 2012 | 17.99 | 18.31 | 17.96 | 18.06 | 558,733 | +0.15(+0.83%) |
Oct 10, 2012 | 18.16 | 18.17 | 17.75 | 17.91 | 1,049,622 | -0.28(-1.55%) |
Oct 09, 2012 | 18.43 | 18.44 | 18.10 | 18.19 | 437,164 | -0.24(-1.32%) |
Oct 08, 2012 | 18.35 | 18.55 | 18.29 | 18.44 | 501,298 | +0.02(+0.13%) |
Oct 05, 2012 | 18.40 | 18.62 | 18.30 | 18.41 | 838,776 | +0.05(+0.30%) |
Oct 04, 2012 | 18.14 | 18.36 | 18.11 | 18.36 | 641,937 | +0.29(+1.61%) |
Oct 03, 2012 | 18.15 | 18.26 | 18.00 | 18.07 | 1,000,695 | -0.09(-0.48%) |
Oct 02, 2012 | 17.76 | 18.16 | 17.73 | 18.15 | 1,057,520 | +0.45(+2.53%) |
Oct 01, 2012 | 17.63 | 17.76 | 17.41 | 17.71 | 1,189,492 | +0.09(+0.53%) |
Sep 28, 2012 | 17.87 | 17.87 | 17.54 | 17.61 | 1,183,927 | -0.31(-1.71%) |
Sep 27, 2012 | 17.99 | 18.08 | 17.82 | 17.92 | 993,859 | -0.05(-0.26%) |
Sep 26, 2012 | 17.92 | 18.07 | 17.85 | 17.96 | 997,114 | +0.05(+0.31%) |
Sep 25, 2012 | 18.22 | 18.43 | 17.91 | 17.91 | 563,755 | -0.27(-1.51%) |
Sep 24, 2012 | 18.06 | 18.22 | 17.91 | 18.18 | 915,717 | +0.06(+0.35%) |
Sep 21, 2012 | 18.69 | 18.69 | 18.11 | 18.12 | 1,202,181 | -0.46(-2.45%) |
Sep 20, 2012 | 18.33 | 18.62 | 18.29 | 18.58 | 704,742 | +0.15(+0.81%) |
Sep 19, 2012 | 18.27 | 18.56 | 18.22 | 18.43 | 927,590 | +0.14(+0.77%) |
Sep 18, 2012 | 18.47 | 18.48 | 18.25 | 18.29 | 952,980 | -0.22(-1.19%) |
Sep 17, 2012 | 18.84 | 18.89 | 18.51 | 18.51 | 2,247,624 | -0.38(-2.04%) |
Sep 14, 2012 | 18.56 | 18.94 | 18.54 | 18.89 | 1,206,899 | +0.33(+1.78%) |
Sep 13, 2012 | 18.27 | 18.63 | 18.18 | 18.56 | 1,004,539 | +0.27(+1.50%) |
Sep 12, 2012 | 18.32 | 18.43 | 18.08 | 18.29 | 934,361 | +0.05(+0.26%) |
Sep 11, 2012 | 18.51 | 18.67 | 18.23 | 18.24 | 942,418 | -0.35(-1.86%) |
Sep 10, 2012 | 18.54 | 18.79 | 18.50 | 18.58 | 642,840 | +0.00(+0.00%) |
Sep 07, 2012 | 18.66 | 18.71 | 18.44 | 18.58 | 1,170,107 | +0.02(+0.08%) |
Sep 06, 2012 | 18.77 | 18.82 | 18.50 | 18.57 | 1,138,209 | -0.09(-0.50%) |
Sep 05, 2012 | 18.73 | 18.96 | 18.66 | 18.66 | 1,430,556 | -0.07(-0.38%) |