Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.21 | 19.31 | 18.97 | 19.25 | 468,444 | +0.10(+0.50%) |
Nov 29, 2012 | 19.35 | 19.57 | 18.73 | 19.15 | 3,511,128 | -0.77(-3.87%) |
Nov 28, 2012 | 21.06 | 21.11 | 19.76 | 19.92 | 676,520 | -2.49(-11.12%) |
Nov 27, 2012 | 22.09 | 22.66 | 22.02 | 22.41 | 81,283 | +0.36(+1.61%) |
Nov 26, 2012 | 21.15 | 22.15 | 21.07 | 22.06 | 83,918 | +0.89(+4.18%) |
Nov 23, 2012 | 21.26 | 21.26 | 21.12 | 21.17 | 12,038 | +0.04(+0.18%) |
Nov 21, 2012 | 21.12 | 21.17 | 20.90 | 21.13 | 8,777 | +0.03(+0.14%) |
Nov 20, 2012 | 20.80 | 21.20 | 20.79 | 21.10 | 31,629 | +0.32(+1.53%) |
Nov 19, 2012 | 20.21 | 20.91 | 20.21 | 20.79 | 37,098 | +0.84(+4.20%) |
Nov 16, 2012 | 20.10 | 20.28 | 19.61 | 19.95 | 52,644 | -0.21(-1.05%) |
Nov 15, 2012 | 20.24 | 20.39 | 20.00 | 20.16 | 85,970 | -0.05(-0.24%) |
Nov 14, 2012 | 20.92 | 21.01 | 20.21 | 20.21 | 52,592 | -0.70(-3.36%) |
Nov 13, 2012 | 21.08 | 21.08 | 20.74 | 20.91 | 22,573 | -0.16(-0.78%) |
Nov 12, 2012 | 21.10 | 21.25 | 20.87 | 21.07 | 38,916 | +0.12(+0.55%) |
Nov 09, 2012 | 21.24 | 21.56 | 20.88 | 20.96 | 33,437 | -0.34(-1.58%) |
Nov 08, 2012 | 21.67 | 21.92 | 21.30 | 21.30 | 43,558 | -0.41(-1.91%) |
Nov 07, 2012 | 21.91 | 21.91 | 21.65 | 21.71 | 54,547 | -0.54(-2.42%) |
Nov 06, 2012 | 21.84 | 22.31 | 21.66 | 22.25 | 70,496 | +0.59(+2.71%) |
Nov 05, 2012 | 21.69 | 21.94 | 21.49 | 21.66 | 43,439 | +0.02(+0.09%) |
Nov 02, 2012 | 21.63 | 21.82 | 21.41 | 21.64 | 81,411 | +0.13(+0.58%) |
Nov 01, 2012 | 21.43 | 21.67 | 21.16 | 21.52 | 70,991 | +0.19(+0.90%) |
Oct 31, 2012 | 21.14 | 21.37 | 21.07 | 21.32 | 101,176 | +0.25(+1.19%) |
Oct 26, 2012 | 21.19 | 21.07 | 21.07 | 21.07 | 114,933 | -0.07(-0.32%) |
Oct 25, 2012 | 21.83 | 21.83 | 20.98 | 21.14 | 60,471 | -0.51(-2.36%) |
Oct 24, 2012 | 21.20 | 21.84 | 21.13 | 21.65 | 37,920 | +0.44(+2.09%) |
Oct 23, 2012 | 20.59 | 21.24 | 20.36 | 21.21 | 47,671 | +1.26(+6.32%) |
Oct 19, 2012 | 20.58 | 20.92 | 19.72 | 19.95 | 42,710 | -0.76(-3.67%) |
Oct 18, 2012 | 20.97 | 21.07 | 20.70 | 20.71 | 16,512 | -0.30(-1.42%) |
Oct 17, 2012 | 21.03 | 21.16 | 20.65 | 21.01 | 23,982 | -0.02(-0.09%) |
Oct 16, 2012 | 21.05 | 21.17 | 20.72 | 21.03 | 34,022 | +0.01(+0.05%) |
Oct 15, 2012 | 20.61 | 21.20 | 20.25 | 21.02 | 21,033 | +0.41(+2.01%) |
Oct 12, 2012 | 20.99 | 21.07 | 20.52 | 20.60 | 25,926 | -0.24(-1.15%) |
Oct 11, 2012 | 20.80 | 21.19 | 20.79 | 20.84 | 15,214 | +0.25(+1.21%) |
Oct 10, 2012 | 20.61 | 20.67 | 20.39 | 20.59 | 36,565 | +0.07(+0.33%) |
Oct 09, 2012 | 21.19 | 21.40 | 20.46 | 20.53 | 28,488 | -0.71(-3.35%) |
Oct 08, 2012 | 21.40 | 21.63 | 21.23 | 21.24 | 16,577 | -0.22(-1.03%) |
Oct 05, 2012 | 21.75 | 21.91 | 21.46 | 21.46 | 43,500 | -0.22(-1.02%) |
Oct 04, 2012 | 21.10 | 21.75 | 20.98 | 21.68 | 65,883 | +0.66(+3.16%) |
Oct 03, 2012 | 20.68 | 21.16 | 20.53 | 21.02 | 46,663 | +0.36(+1.72%) |
Oct 02, 2012 | 20.42 | 20.67 | 20.30 | 20.66 | 63,205 | +0.41(+2.04%) |
Oct 01, 2012 | 19.82 | 20.32 | 19.78 | 20.25 | 63,303 | +0.50(+2.53%) |
Sep 28, 2012 | 19.55 | 19.88 | 19.49 | 19.75 | 24,023 | +0.05(+0.24%) |
Sep 27, 2012 | 19.87 | 19.87 | 19.39 | 19.70 | 65,230 | +0.10(+0.49%) |
Sep 26, 2012 | 19.95 | 19.95 | 19.52 | 19.60 | 13,015 | -0.28(-1.40%) |
Sep 25, 2012 | 20.38 | 20.56 | 19.79 | 19.88 | 43,086 | -0.37(-1.81%) |
Sep 24, 2012 | 20.13 | 20.55 | 19.73 | 20.25 | 31,833 | +0.09(+0.43%) |
Sep 21, 2012 | 20.21 | 20.29 | 20.02 | 20.16 | 49,199 | +0.03(+0.14%) |
Sep 20, 2012 | 20.25 | 20.34 | 19.88 | 20.13 | 48,167 | -0.18(-0.90%) |
Sep 19, 2012 | 20.39 | 20.55 | 20.17 | 20.31 | 35,226 | +0.09(+0.43%) |
Sep 18, 2012 | 20.33 | 20.75 | 20.14 | 20.23 | 68,302 | -0.10(-0.47%) |
Sep 17, 2012 | 20.44 | 20.56 | 19.97 | 20.32 | 34,487 | -0.17(-0.85%) |
Sep 14, 2012 | 21.02 | 21.15 | 20.46 | 20.50 | 41,016 | -0.37(-1.75%) |
Sep 13, 2012 | 20.34 | 21.06 | 20.13 | 20.86 | 64,107 | +0.56(+2.75%) |
Sep 12, 2012 | 20.58 | 20.58 | 19.99 | 20.30 | 24,333 | -0.23(-1.12%) |
Sep 11, 2012 | 19.80 | 20.62 | 19.80 | 20.54 | 29,047 | +0.68(+3.44%) |
Sep 10, 2012 | 19.69 | 19.97 | 19.65 | 19.85 | 22,894 | +0.24(+1.23%) |
Sep 07, 2012 | 19.46 | 19.68 | 19.38 | 19.61 | 23,038 | +0.33(+1.70%) |
Sep 06, 2012 | 19.16 | 19.43 | 19.14 | 19.28 | 57,714 | +0.34(+1.78%) |
Sep 05, 2012 | 19.49 | 19.49 | 18.90 | 18.95 | 56,898 | -0.40(-2.09%) |