Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 53.50 | 53.50 | 53.06 | 53.06 | 1,460 | -0.82(-1.52%) |
Nov 29, 2012 | 52.95 | 53.88 | 52.95 | 53.88 | 600 | -3.72(-6.45%) |
Nov 28, 2012 | 58.48 | 58.52 | 57.60 | 57.60 | 1,112 | +1.86(+3.34%) |
Nov 27, 2012 | 55.88 | 56.06 | 55.73 | 55.73 | 590 | +0.70(+1.28%) |
Nov 26, 2012 | 55.20 | 55.20 | 55.03 | 55.03 | 600 | +1.38(+2.58%) |
Nov 23, 2012 | 53.53 | 53.74 | 53.50 | 53.65 | 1,090 | -3.52(-6.16%) |
Nov 21, 2012 | 55.21 | 57.17 | 55.21 | 57.17 | 1,080 | +1.31(+2.35%) |
Nov 20, 2012 | 53.74 | 57.51 | 53.74 | 55.86 | 2,860 | +3.35(+6.38%) |
Nov 19, 2012 | 53.50 | 53.50 | 51.68 | 52.51 | 3,755 | -5.28(-9.14%) |
Nov 16, 2012 | 57.07 | 57.79 | 57.07 | 57.79 | 2,173 | -1.87(-3.13%) |
Nov 15, 2012 | 57.74 | 59.84 | 57.74 | 59.66 | 1,075 | +2.23(+3.88%) |
Nov 14, 2012 | 59.60 | 59.60 | 57.43 | 57.43 | 466 | -1.87(-3.15%) |
Nov 13, 2012 | 59.30 | 59.30 | 59.30 | 59.30 | 200 | +1.21(+2.08%) |
Nov 12, 2012 | 58.09 | 58.09 | 58.09 | 58.09 | 266 | -2.06(-3.42%) |
Nov 09, 2012 | 60.30 | 60.30 | 59.97 | 60.15 | 501 | +0.34(+0.57%) |
Nov 08, 2012 | 60.20 | 61.09 | 59.66 | 59.81 | 3,268 | -0.98(-1.62%) |
Nov 07, 2012 | 56.88 | 60.83 | 56.88 | 60.79 | 5,510 | +6.79(+12.58%) |
Nov 06, 2012 | 57.50 | 57.50 | 52.70 | 54.00 | 19,604 | -7.25(-11.84%) |
Nov 05, 2012 | 61.03 | 61.25 | 61.03 | 61.25 | 3,000 | -0.44(-0.71%) |
Nov 02, 2012 | 58.27 | 61.69 | 58.27 | 61.69 | 2,618 | +4.56(+7.98%) |
Nov 01, 2012 | 58.72 | 58.72 | 57.13 | 57.13 | 6,090 | -1.89(-3.20%) |
Oct 31, 2012 | 58.88 | 59.32 | 58.50 | 59.02 | 3,150 | +0.01(+0.02%) |
Oct 25, 2012 | 60.18 | 59.01 | 59.01 | 59.01 | 1,100 | -1.54(-2.54%) |
Oct 24, 2012 | 58.75 | 60.55 | 58.50 | 60.55 | 14,600 | +2.66(+4.59%) |
Oct 23, 2012 | 57.87 | 59.73 | 57.87 | 57.89 | 7,208 | +6.32(+12.26%) |
Oct 19, 2012 | 47.13 | 51.57 | 47.13 | 51.57 | 4,532 | +3.38(+7.01%) |
Oct 18, 2012 | 50.23 | 50.23 | 47.60 | 48.19 | 4,457 | -0.20(-0.41%) |
Oct 17, 2012 | 47.75 | 48.42 | 46.93 | 48.39 | 5,192 | +0.14(+0.29%) |
Oct 16, 2012 | 48.40 | 48.78 | 48.25 | 48.25 | 6,086 | -0.46(-0.94%) |
Oct 15, 2012 | 50.20 | 51.48 | 48.66 | 48.71 | 3,300 | -0.58(-1.18%) |
Oct 12, 2012 | 47.85 | 49.58 | 47.75 | 49.29 | 4,452 | +1.64(+3.44%) |
Oct 11, 2012 | 48.16 | 48.74 | 47.65 | 47.65 | 3,056 | -1.61(-3.27%) |
Oct 10, 2012 | 48.11 | 49.43 | 46.25 | 49.26 | 3,983 | +0.93(+1.91%) |
Oct 09, 2012 | 51.00 | 51.00 | 47.16 | 48.33 | 4,346 | -4.55(-8.60%) |
Oct 08, 2012 | 53.65 | 53.77 | 52.75 | 52.88 | 4,548 | +0.41(+0.79%) |
Oct 05, 2012 | 52.11 | 53.63 | 51.48 | 52.47 | 13,733 | +2.50(+5.00%) |
Oct 04, 2012 | 55.18 | 55.18 | 49.55 | 49.97 | 7,593 | -6.36(-11.29%) |
Oct 03, 2012 | 53.93 | 57.07 | 53.93 | 56.33 | 12,259 | +6.28(+12.55%) |
Oct 02, 2012 | 49.71 | 50.05 | 49.71 | 50.05 | 780 | +1.71(+3.54%) |
Oct 01, 2012 | 48.70 | 48.70 | 48.27 | 48.34 | 883 | -1.41(-2.83%) |
Sep 28, 2012 | 50.40 | 50.40 | 49.75 | 49.75 | 1,390 | -4.61(-8.48%) |
Sep 26, 2012 | 53.09 | 54.36 | 54.36 | 54.36 | 2,800 | +3.36(+6.59%) |
Sep 25, 2012 | 49.36 | 51.00 | 48.74 | 51.00 | 1,600 | +0.78(+1.55%) |
Sep 24, 2012 | 50.70 | 51.14 | 50.22 | 50.22 | 2,815 | +2.14(+4.46%) |
Sep 21, 2012 | 48.05 | 48.87 | 47.76 | 48.08 | 1,810 | -1.67(-3.36%) |
Sep 20, 2012 | 50.58 | 50.58 | 49.58 | 49.75 | 3,275 | -0.75(-1.49%) |
Sep 19, 2012 | 47.21 | 50.50 | 47.21 | 50.50 | 11,675 | +5.54(+12.32%) |
Sep 18, 2012 | 44.75 | 44.96 | 44.75 | 44.96 | 750 | +0.96(+2.18%) |
Sep 17, 2012 | 40.00 | 44.38 | 40.00 | 44.00 | 4,882 | +3.50(+8.64%) |
Sep 14, 2012 | 40.00 | 40.50 | 39.81 | 40.50 | 1,143 | -1.50(-3.57%) |
Sep 13, 2012 | 41.39 | 42.00 | 41.33 | 42.00 | 400 | -1.06(-2.46%) |
Sep 12, 2012 | 42.61 | 43.06 | 42.61 | 43.06 | 500 | +0.30(+0.70%) |
Sep 11, 2012 | 42.87 | 44.31 | 42.64 | 42.76 | 3,476 | -2.00(-4.47%) |
Sep 10, 2012 | 44.76 | 44.76 | 44.76 | 44.76 | 100 | -0.98(-2.13%) |
Sep 07, 2012 | 45.25 | 46.75 | 45.01 | 45.74 | 3,250 | +2.99(+6.98%) |
Sep 06, 2012 | 44.25 | 44.25 | 42.64 | 42.75 | 2,375 | -3.38(-7.33%) |