Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.48 | 20.48 | 19.84 | 20.05 | 69,110 | -0.38(-1.86%) |
Nov 29, 2012 | 20.58 | 20.64 | 20.32 | 20.43 | 24,848 | +0.05(+0.25%) |
Nov 28, 2012 | 20.33 | 20.48 | 20.10 | 20.38 | 37,270 | -0.03(-0.15%) |
Nov 27, 2012 | 20.75 | 20.75 | 20.41 | 20.41 | 33,508 | -0.33(-1.59%) |
Nov 26, 2012 | 20.56 | 20.80 | 20.50 | 20.74 | 43,176 | +0.18(+0.88%) |
Nov 23, 2012 | 20.37 | 20.62 | 20.37 | 20.56 | 15,384 | +0.26(+1.28%) |
Nov 21, 2012 | 20.40 | 20.40 | 20.10 | 20.30 | 38,412 | -0.10(-0.49%) |
Nov 20, 2012 | 20.46 | 20.75 | 20.32 | 20.40 | 103,081 | -0.13(-0.63%) |
Nov 19, 2012 | 20.60 | 20.69 | 20.34 | 20.53 | 77,773 | +0.13(+0.64%) |
Nov 16, 2012 | 20.66 | 20.66 | 20.08 | 20.40 | 124,822 | -0.20(-0.97%) |
Nov 15, 2012 | 20.63 | 20.67 | 20.46 | 20.60 | 78,295 | -0.07(-0.34%) |
Nov 14, 2012 | 20.75 | 20.79 | 20.60 | 20.67 | 83,886 | +0.03(+0.15%) |
Nov 13, 2012 | 20.16 | 20.75 | 20.16 | 20.64 | 100,240 | +0.45(+2.23%) |
Nov 12, 2012 | 21.44 | 21.44 | 20.19 | 20.19 | 45,618 | +0.00(+0.00%) |
Nov 09, 2012 | 19.98 | 20.46 | 19.94 | 20.19 | 27,814 | +0.01(+0.05%) |
Nov 08, 2012 | 20.38 | 20.64 | 20.16 | 20.18 | 67,044 | -0.29(-1.42%) |
Nov 07, 2012 | 20.59 | 20.64 | 20.41 | 20.47 | 40,102 | -0.36(-1.73%) |
Nov 06, 2012 | 19.80 | 20.93 | 19.72 | 20.83 | 106,659 | +1.12(+5.68%) |
Nov 05, 2012 | 19.51 | 20.21 | 19.42 | 19.71 | 131,284 | +0.25(+1.28%) |
Nov 02, 2012 | 19.30 | 19.95 | 19.30 | 19.46 | 62,319 | +0.17(+0.88%) |
Nov 01, 2012 | 19.38 | 19.84 | 19.10 | 19.29 | 208,961 | +0.04(+0.21%) |
Oct 31, 2012 | 19.54 | 19.59 | 18.97 | 19.25 | 63,016 | -0.44(-2.23%) |
Oct 26, 2012 | 19.43 | 19.69 | 19.69 | 19.69 | 19,900 | +0.31(+1.60%) |
Oct 25, 2012 | 18.92 | 19.45 | 18.81 | 19.38 | 36,384 | +0.54(+2.87%) |
Oct 24, 2012 | 18.77 | 18.96 | 18.71 | 18.84 | 16,549 | +0.17(+0.91%) |
Oct 23, 2012 | 18.38 | 18.70 | 18.26 | 18.67 | 19,049 | -0.11(-0.59%) |
Oct 19, 2012 | 18.82 | 18.96 | 18.65 | 18.78 | 47,746 | -0.18(-0.95%) |
Oct 18, 2012 | 19.64 | 19.80 | 18.95 | 18.96 | 26,701 | -0.72(-3.66%) |
Oct 17, 2012 | 19.65 | 19.94 | 19.40 | 19.68 | 29,366 | +0.12(+0.61%) |
Oct 16, 2012 | 19.57 | 19.82 | 19.50 | 19.56 | 19,159 | +0.05(+0.26%) |
Oct 15, 2012 | 19.26 | 19.51 | 19.11 | 19.51 | 14,794 | +0.25(+1.30%) |
Oct 12, 2012 | 18.98 | 19.57 | 18.98 | 19.26 | 37,316 | +0.25(+1.32%) |
Oct 11, 2012 | 19.65 | 19.81 | 18.95 | 19.01 | 51,143 | -0.49(-2.51%) |
Oct 10, 2012 | 19.57 | 19.81 | 19.45 | 19.50 | 14,471 | -0.06(-0.31%) |
Oct 09, 2012 | 19.97 | 19.97 | 19.54 | 19.56 | 26,161 | -0.42(-2.10%) |
Oct 08, 2012 | 19.85 | 20.07 | 19.73 | 19.98 | 56,094 | +0.13(+0.65%) |
Oct 05, 2012 | 19.55 | 19.94 | 19.55 | 19.85 | 93,355 | +0.40(+2.06%) |
Oct 04, 2012 | 19.12 | 19.50 | 18.82 | 19.45 | 71,803 | +0.36(+1.89%) |
Oct 03, 2012 | 19.60 | 19.60 | 19.01 | 19.09 | 34,140 | -0.41(-2.10%) |
Oct 02, 2012 | 19.56 | 19.68 | 19.25 | 19.50 | 69,200 | +0.06(+0.31%) |
Oct 01, 2012 | 19.37 | 19.75 | 19.33 | 19.44 | 48,716 | +0.12(+0.62%) |
Sep 28, 2012 | 19.50 | 19.56 | 19.30 | 19.32 | 61,657 | -0.21(-1.08%) |
Sep 27, 2012 | 19.50 | 19.58 | 19.46 | 19.53 | 177,601 | +0.10(+0.51%) |
Sep 26, 2012 | 19.11 | 19.44 | 19.07 | 19.43 | 35,097 | +0.41(+2.16%) |
Sep 25, 2012 | 19.46 | 19.60 | 19.00 | 19.02 | 53,730 | -0.36(-1.86%) |
Sep 24, 2012 | 19.41 | 19.71 | 19.29 | 19.38 | 42,613 | -0.15(-0.77%) |
Sep 21, 2012 | 19.82 | 19.82 | 19.53 | 19.53 | 113,415 | -0.15(-0.76%) |
Sep 20, 2012 | 19.80 | 19.92 | 19.52 | 19.68 | 38,770 | -0.23(-1.16%) |
Sep 19, 2012 | 20.03 | 20.03 | 19.85 | 19.91 | 48,901 | -0.06(-0.30%) |
Sep 18, 2012 | 19.89 | 20.09 | 19.79 | 19.97 | 78,507 | -0.01(-0.05%) |
Sep 17, 2012 | 19.86 | 20.12 | 19.86 | 19.98 | 43,116 | +0.00(+0.00%) |
Sep 14, 2012 | 19.93 | 20.09 | 19.71 | 19.98 | 57,591 | +0.18(+0.91%) |
Sep 13, 2012 | 19.86 | 20.08 | 19.47 | 19.80 | 63,699 | -0.04(-0.20%) |
Sep 12, 2012 | 19.90 | 19.90 | 19.78 | 19.84 | 15,034 | +0.04(+0.20%) |
Sep 11, 2012 | 19.72 | 19.90 | 19.69 | 19.80 | 107,735 | +0.08(+0.41%) |
Sep 10, 2012 | 19.81 | 19.84 | 19.61 | 19.72 | 24,115 | -0.12(-0.60%) |
Sep 07, 2012 | 19.97 | 20.09 | 19.83 | 19.84 | 31,453 | -0.01(-0.05%) |
Sep 06, 2012 | 19.85 | 19.96 | 19.74 | 19.85 | 72,721 | +0.10(+0.51%) |
Sep 05, 2012 | 19.84 | 19.96 | 19.65 | 19.75 | 53,250 | -0.20(-1.00%) |