Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.14 | 16.26 | 14.95 | 15.38 | 387,700 | +0.26(+1.72%) |
Nov 29, 2012 | 13.20 | 15.24 | 12.87 | 15.12 | 447,090 | +2.02(+15.42%) |
Nov 28, 2012 | 12.13 | 13.21 | 12.13 | 13.10 | 121,116 | +0.88(+7.20%) |
Nov 27, 2012 | 11.93 | 12.34 | 11.93 | 12.22 | 68,520 | +0.25(+2.09%) |
Nov 26, 2012 | 12.01 | 12.35 | 11.78 | 11.97 | 161,340 | -0.06(-0.50%) |
Nov 23, 2012 | 11.87 | 12.08 | 11.87 | 12.03 | 50,779 | +0.23(+1.95%) |
Nov 21, 2012 | 11.97 | 11.97 | 11.73 | 11.80 | 67,355 | -0.09(-0.76%) |
Nov 20, 2012 | 11.73 | 12.04 | 11.67 | 11.89 | 102,896 | +0.10(+0.85%) |
Nov 19, 2012 | 11.83 | 12.19 | 11.67 | 11.79 | 74,375 | +0.14(+1.20%) |
Nov 16, 2012 | 11.89 | 11.95 | 11.19 | 11.65 | 179,257 | -0.28(-2.35%) |
Nov 15, 2012 | 11.75 | 12.11 | 11.74 | 11.93 | 235,147 | +0.22(+1.88%) |
Nov 14, 2012 | 12.84 | 12.91 | 11.58 | 11.71 | 423,482 | -1.13(-8.80%) |
Nov 13, 2012 | 12.27 | 13.25 | 12.27 | 12.84 | 799,878 | +0.34(+2.72%) |
Nov 12, 2012 | 12.57 | 15.25 | 12.45 | 12.50 | 3,298,636 | -8.99(-41.83%) |
Nov 09, 2012 | 21.07 | 22.39 | 21.07 | 21.49 | 47,300 | +0.35(+1.66%) |
Nov 08, 2012 | 21.72 | 21.72 | 20.86 | 21.14 | 122,224 | -0.71(-3.25%) |
Nov 07, 2012 | 22.29 | 22.29 | 21.17 | 21.85 | 120,293 | -0.65(-2.89%) |
Nov 06, 2012 | 22.58 | 23.34 | 22.00 | 22.50 | 53,993 | +0.13(+0.58%) |
Nov 05, 2012 | 22.03 | 22.44 | 21.52 | 22.37 | 38,607 | +0.27(+1.22%) |
Nov 02, 2012 | 22.05 | 22.53 | 21.80 | 22.10 | 65,554 | +0.02(+0.09%) |
Nov 01, 2012 | 21.65 | 22.30 | 21.39 | 22.08 | 155,681 | +0.67(+3.11%) |
Oct 31, 2012 | 21.30 | 21.59 | 20.91 | 21.41 | 30,412 | +0.07(+0.34%) |
Oct 26, 2012 | 21.04 | 21.34 | 21.34 | 21.34 | 38,900 | +0.36(+1.72%) |
Oct 25, 2012 | 20.11 | 20.98 | 19.05 | 20.98 | 32,482 | +1.06(+5.32%) |
Oct 24, 2012 | 20.72 | 20.74 | 19.68 | 19.92 | 52,993 | -0.62(-3.02%) |
Oct 23, 2012 | 20.49 | 20.77 | 20.21 | 20.54 | 27,258 | +0.31(+1.53%) |
Oct 19, 2012 | 19.93 | 20.40 | 19.93 | 20.23 | 47,753 | +0.10(+0.50%) |
Oct 18, 2012 | 20.73 | 20.73 | 19.64 | 20.13 | 120,187 | -0.59(-2.85%) |
Oct 17, 2012 | 21.93 | 21.93 | 20.61 | 20.72 | 37,830 | -1.05(-4.82%) |
Oct 16, 2012 | 21.74 | 22.21 | 21.33 | 21.77 | 11,259 | +0.23(+1.07%) |
Oct 15, 2012 | 21.67 | 22.26 | 21.17 | 21.54 | 28,505 | -0.09(-0.42%) |
Oct 12, 2012 | 22.45 | 22.75 | 21.60 | 21.63 | 79,400 | -0.87(-3.87%) |
Oct 11, 2012 | 22.59 | 22.74 | 22.26 | 22.50 | 53,761 | +0.12(+0.54%) |
Oct 10, 2012 | 22.13 | 22.41 | 21.17 | 22.38 | 91,786 | +0.36(+1.63%) |
Oct 09, 2012 | 22.22 | 22.53 | 21.68 | 22.02 | 45,620 | -0.23(-1.03%) |
Oct 08, 2012 | 22.18 | 22.40 | 21.93 | 22.25 | 31,187 | -0.06(-0.27%) |
Oct 05, 2012 | 22.45 | 22.54 | 21.96 | 22.31 | 36,636 | +0.05(+0.22%) |
Oct 04, 2012 | 21.80 | 22.30 | 21.66 | 22.26 | 49,254 | +0.51(+2.34%) |
Oct 03, 2012 | 22.04 | 22.23 | 21.59 | 21.75 | 45,452 | -0.29(-1.32%) |
Oct 02, 2012 | 21.55 | 22.21 | 21.55 | 22.04 | 53,095 | +0.54(+2.51%) |
Oct 01, 2012 | 20.55 | 21.57 | 20.49 | 21.50 | 49,174 | +1.05(+5.13%) |
Sep 28, 2012 | 20.40 | 20.74 | 20.40 | 20.45 | 16,021 | -0.11(-0.54%) |
Sep 27, 2012 | 20.31 | 20.86 | 20.23 | 20.56 | 42,146 | +0.30(+1.48%) |
Sep 26, 2012 | 21.03 | 21.05 | 20.01 | 20.26 | 66,990 | -0.74(-3.52%) |
Sep 25, 2012 | 21.54 | 21.83 | 20.97 | 21.00 | 43,695 | -0.41(-1.91%) |
Sep 24, 2012 | 22.16 | 22.16 | 21.00 | 21.41 | 92,436 | -0.92(-4.12%) |
Sep 21, 2012 | 22.26 | 22.34 | 21.48 | 22.33 | 173,987 | +0.32(+1.45%) |
Sep 20, 2012 | 21.84 | 22.18 | 21.34 | 22.01 | 39,831 | -0.05(-0.23%) |
Sep 19, 2012 | 21.15 | 22.49 | 21.13 | 22.06 | 222,471 | +0.96(+4.55%) |
Sep 18, 2012 | 20.75 | 21.10 | 20.56 | 21.10 | 116,217 | +0.03(+0.14%) |
Sep 17, 2012 | 20.57 | 21.17 | 19.00 | 21.07 | 108,949 | +0.52(+2.53%) |
Sep 14, 2012 | 21.38 | 21.38 | 20.44 | 20.55 | 79,655 | -0.60(-2.84%) |
Sep 13, 2012 | 19.11 | 21.40 | 18.52 | 21.15 | 137,983 | +1.03(+5.12%) |
Sep 12, 2012 | 20.00 | 20.12 | 19.55 | 20.12 | 828,019 | +0.12(+0.60%) |
Sep 11, 2012 | 19.80 | 20.10 | 19.29 | 20.00 | 62,139 | +0.25(+1.27%) |
Sep 10, 2012 | 18.85 | 19.80 | 18.85 | 19.75 | 67,193 | +0.99(+5.28%) |
Sep 07, 2012 | 18.74 | 18.90 | 18.56 | 18.76 | 139,748 | +0.20(+1.08%) |
Sep 06, 2012 | 18.35 | 18.60 | 17.60 | 18.56 | 218,757 | +0.42(+2.32%) |
Sep 05, 2012 | 17.42 | 18.48 | 17.22 | 18.14 | 85,838 | +0.64(+3.66%) |