Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.38 | 19.45 | 19.18 | 19.38 | 199,164 | +0.07(+0.36%) |
Nov 29, 2012 | 19.27 | 19.43 | 19.11 | 19.31 | 93,136 | +0.18(+0.94%) |
Nov 28, 2012 | 19.07 | 19.13 | 18.67 | 19.13 | 129,410 | -0.05(-0.29%) |
Nov 27, 2012 | 19.38 | 19.41 | 19.11 | 19.18 | 892,144 | -0.24(-1.24%) |
Nov 26, 2012 | 19.18 | 19.46 | 19.12 | 19.43 | 242,252 | +0.16(+0.83%) |
Nov 23, 2012 | 19.11 | 19.27 | 18.92 | 19.27 | 62,754 | +0.25(+1.31%) |
Nov 21, 2012 | 18.98 | 19.24 | 18.82 | 19.02 | 209,808 | +0.07(+0.37%) |
Nov 20, 2012 | 18.64 | 18.95 | 18.57 | 18.95 | 205,452 | +0.22(+1.17%) |
Nov 19, 2012 | 18.50 | 18.73 | 18.36 | 18.73 | 234,806 | +0.42(+2.27%) |
Nov 16, 2012 | 17.82 | 18.49 | 17.82 | 18.31 | 396,468 | +0.31(+1.75%) |
Nov 15, 2012 | 18.32 | 18.50 | 17.86 | 18.00 | 302,546 | -0.29(-1.56%) |
Nov 14, 2012 | 18.52 | 18.69 | 18.25 | 18.28 | 279,752 | -0.12(-0.63%) |
Nov 13, 2012 | 18.55 | 18.86 | 18.40 | 18.40 | 232,846 | -0.33(-1.78%) |
Nov 12, 2012 | 18.82 | 18.95 | 18.64 | 18.73 | 177,050 | +0.02(+0.08%) |
Nov 09, 2012 | 18.62 | 19.00 | 18.55 | 18.71 | 102,650 | -0.04(-0.19%) |
Nov 08, 2012 | 19.08 | 19.24 | 18.71 | 18.75 | 245,330 | -0.35(-1.83%) |
Nov 07, 2012 | 19.54 | 19.54 | 18.90 | 19.10 | 513,892 | -0.68(-3.46%) |
Nov 06, 2012 | 19.39 | 19.87 | 19.34 | 19.79 | 170,542 | +0.46(+2.38%) |
Nov 05, 2012 | 19.15 | 19.39 | 18.86 | 19.32 | 147,542 | +0.23(+1.20%) |
Nov 02, 2012 | 19.36 | 19.36 | 18.80 | 19.09 | 350,108 | -0.25(-1.27%) |
Nov 01, 2012 | 19.20 | 19.38 | 19.11 | 19.34 | 294,028 | +0.21(+1.12%) |
Oct 31, 2012 | 18.57 | 19.20 | 18.57 | 19.12 | 736,362 | +0.62(+3.38%) |
Oct 26, 2012 | 18.49 | 18.50 | 18.50 | 18.50 | 814,600 | -0.05(-0.24%) |
Oct 25, 2012 | 18.77 | 18.91 | 18.44 | 18.55 | 673,150 | -0.03(-0.16%) |
Oct 24, 2012 | 20.02 | 20.02 | 18.55 | 18.57 | 376,616 | -0.03(-0.16%) |
Oct 23, 2012 | 18.55 | 18.80 | 18.30 | 18.61 | 776,996 | -0.24(-1.28%) |
Oct 19, 2012 | 19.25 | 19.39 | 18.85 | 18.85 | 341,872 | -0.56(-2.90%) |
Oct 18, 2012 | 19.64 | 19.70 | 19.39 | 19.41 | 239,352 | -0.19(-0.97%) |
Oct 17, 2012 | 19.54 | 19.69 | 19.43 | 19.60 | 370,154 | +0.08(+0.38%) |
Oct 16, 2012 | 19.62 | 19.64 | 19.45 | 19.52 | 210,938 | -0.03(-0.13%) |
Oct 15, 2012 | 19.52 | 19.73 | 19.45 | 19.55 | 372,996 | +0.05(+0.23%) |
Oct 12, 2012 | 19.44 | 19.59 | 19.41 | 19.50 | 592,088 | -0.03(-0.15%) |
Oct 11, 2012 | 20.03 | 20.15 | 19.51 | 19.54 | 273,372 | -0.36(-1.81%) |
Oct 10, 2012 | 19.61 | 20.11 | 19.57 | 19.89 | 270,972 | +0.29(+1.51%) |
Oct 09, 2012 | 20.16 | 20.16 | 19.57 | 19.60 | 281,532 | -0.49(-2.44%) |
Oct 08, 2012 | 20.23 | 20.38 | 20.07 | 20.09 | 167,522 | -0.21(-1.06%) |
Oct 05, 2012 | 20.55 | 20.68 | 20.25 | 20.30 | 228,254 | -0.20(-0.95%) |
Oct 04, 2012 | 20.64 | 21.00 | 20.39 | 20.50 | 246,986 | -0.25(-1.23%) |
Oct 03, 2012 | 20.93 | 20.97 | 20.71 | 20.75 | 665,818 | -0.11(-0.50%) |
Oct 02, 2012 | 20.89 | 20.93 | 20.25 | 20.86 | 571,418 | +0.21(+1.02%) |
Oct 01, 2012 | 20.64 | 20.88 | 20.47 | 20.65 | 296,634 | +0.10(+0.49%) |
Sep 28, 2012 | 20.82 | 20.91 | 20.54 | 20.55 | 161,122 | -0.29(-1.42%) |
Sep 27, 2012 | 20.86 | 21.02 | 20.78 | 20.84 | 98,372 | +0.06(+0.31%) |
Sep 26, 2012 | 21.16 | 21.25 | 20.71 | 20.78 | 180,786 | -0.31(-1.47%) |
Sep 25, 2012 | 21.48 | 21.56 | 21.03 | 21.09 | 265,000 | -0.29(-1.36%) |
Sep 24, 2012 | 20.89 | 21.39 | 20.89 | 21.38 | 183,912 | +0.43(+2.05%) |
Sep 21, 2012 | 20.88 | 21.09 | 20.75 | 20.95 | 396,452 | +0.07(+0.36%) |
Sep 20, 2012 | 20.61 | 21.05 | 20.61 | 20.88 | 505,934 | +0.11(+0.53%) |
Sep 19, 2012 | 21.13 | 21.18 | 20.66 | 20.77 | 260,672 | -0.37(-1.75%) |
Sep 18, 2012 | 20.61 | 21.20 | 20.61 | 21.14 | 369,640 | +0.50(+2.40%) |
Sep 17, 2012 | 20.21 | 20.67 | 20.21 | 20.64 | 142,988 | +0.38(+1.88%) |
Sep 14, 2012 | 20.34 | 20.35 | 20.19 | 20.26 | 196,508 | +0.01(+0.05%) |
Sep 13, 2012 | 20.09 | 20.32 | 20.02 | 20.25 | 172,758 | +0.16(+0.82%) |
Sep 12, 2012 | 20.14 | 20.18 | 19.74 | 20.09 | 270,932 | -0.04(-0.20%) |
Sep 11, 2012 | 20.14 | 20.26 | 20.03 | 20.12 | 95,848 | -0.05(-0.22%) |
Sep 10, 2012 | 20.41 | 20.41 | 20.16 | 20.17 | 132,902 | -0.14(-0.71%) |
Sep 07, 2012 | 20.38 | 20.39 | 20.24 | 20.32 | 125,288 | +0.05(+0.27%) |
Sep 06, 2012 | 20.23 | 20.48 | 20.14 | 20.26 | 515,936 | +0.12(+0.57%) |
Sep 05, 2012 | 20.34 | 20.50 | 20.05 | 20.14 | 264,310 | -0.23(-1.15%) |