Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.08 | 24.34 | 23.69 | 24.24 | 274,502 | +0.21(+0.86%) |
Nov 29, 2012 | 24.24 | 24.53 | 24.03 | 24.04 | 322,391 | -0.03(-0.13%) |
Nov 28, 2012 | 24.07 | 24.56 | 23.96 | 24.07 | 414,636 | -0.01(-0.03%) |
Nov 27, 2012 | 22.51 | 24.12 | 22.39 | 24.08 | 588,345 | +1.57(+6.96%) |
Nov 26, 2012 | 22.22 | 22.51 | 22.14 | 22.51 | 123,970 | +0.24(+1.06%) |
Nov 23, 2012 | 22.29 | 22.59 | 22.13 | 22.27 | 31,060 | +0.11(+0.48%) |
Nov 21, 2012 | 21.78 | 22.34 | 21.74 | 22.16 | 73,158 | +0.42(+1.93%) |
Nov 20, 2012 | 22.16 | 22.16 | 21.61 | 21.74 | 208,537 | -0.44(-1.96%) |
Nov 19, 2012 | 21.99 | 22.20 | 21.77 | 22.18 | 105,198 | +0.44(+2.00%) |
Nov 16, 2012 | 21.46 | 21.77 | 21.21 | 21.74 | 161,715 | +0.30(+1.39%) |
Nov 15, 2012 | 21.60 | 21.68 | 20.95 | 21.45 | 344,896 | -0.08(-0.39%) |
Nov 14, 2012 | 22.39 | 22.62 | 21.43 | 21.53 | 668,103 | -1.09(-4.80%) |
Nov 13, 2012 | 21.69 | 22.76 | 21.29 | 22.62 | 406,666 | -0.21(-0.94%) |
Nov 12, 2012 | 22.64 | 22.85 | 22.60 | 22.83 | 163,160 | +0.21(+0.91%) |
Nov 09, 2012 | 22.32 | 22.85 | 22.32 | 22.62 | 219,734 | +0.15(+0.68%) |
Nov 08, 2012 | 22.23 | 22.57 | 22.16 | 22.47 | 267,204 | +0.15(+0.68%) |
Nov 07, 2012 | 22.07 | 22.90 | 21.95 | 22.32 | 361,621 | +0.07(+0.31%) |
Nov 06, 2012 | 21.59 | 22.32 | 21.42 | 22.25 | 733,178 | +1.75(+8.54%) |
Nov 05, 2012 | 20.18 | 20.57 | 20.13 | 20.50 | 432,540 | +0.34(+1.71%) |
Nov 02, 2012 | 20.13 | 20.44 | 19.89 | 20.15 | 363,728 | +0.15(+0.73%) |
Nov 01, 2012 | 19.54 | 20.16 | 19.41 | 20.01 | 95,563 | +0.50(+2.59%) |
Oct 31, 2012 | 19.68 | 19.69 | 19.18 | 19.51 | 86,515 | -0.11(-0.58%) |
Oct 26, 2012 | 19.78 | 19.62 | 19.62 | 19.62 | 85,829 | -0.21(-1.04%) |
Oct 25, 2012 | 19.80 | 20.11 | 19.74 | 19.83 | 94,257 | +0.21(+1.09%) |
Oct 24, 2012 | 19.93 | 20.01 | 19.51 | 19.61 | 104,919 | -0.27(-1.35%) |
Oct 23, 2012 | 20.12 | 20.21 | 19.59 | 19.88 | 141,866 | -0.08(-0.42%) |
Oct 19, 2012 | 19.90 | 20.06 | 19.82 | 19.96 | 174,354 | -0.07(-0.34%) |
Oct 18, 2012 | 20.06 | 20.29 | 19.80 | 20.03 | 160,283 | -0.11(-0.53%) |
Oct 17, 2012 | 20.19 | 20.19 | 19.87 | 20.14 | 161,786 | -0.08(-0.42%) |
Oct 16, 2012 | 20.12 | 20.25 | 19.93 | 20.22 | 84,484 | +0.17(+0.84%) |
Oct 15, 2012 | 20.14 | 20.15 | 19.80 | 20.06 | 90,922 | -0.02(-0.11%) |
Oct 12, 2012 | 20.17 | 20.32 | 19.99 | 20.08 | 58,235 | -0.08(-0.42%) |
Oct 11, 2012 | 20.44 | 20.55 | 20.04 | 20.16 | 113,904 | -0.14(-0.68%) |
Oct 10, 2012 | 20.50 | 20.78 | 20.12 | 20.30 | 103,902 | -0.23(-1.12%) |
Oct 09, 2012 | 21.02 | 21.11 | 20.41 | 20.53 | 156,354 | -0.40(-1.90%) |
Oct 08, 2012 | 20.95 | 21.10 | 20.71 | 20.93 | 157,918 | -0.16(-0.76%) |
Oct 05, 2012 | 20.93 | 21.28 | 20.87 | 21.09 | 118,746 | +0.23(+1.10%) |
Oct 04, 2012 | 20.87 | 20.95 | 20.61 | 20.86 | 124,199 | +0.10(+0.48%) |
Oct 03, 2012 | 20.62 | 21.02 | 20.40 | 20.76 | 146,741 | +0.12(+0.59%) |
Oct 02, 2012 | 20.44 | 20.71 | 20.31 | 20.64 | 170,543 | +0.24(+1.16%) |
Oct 01, 2012 | 20.03 | 20.69 | 19.96 | 20.40 | 282,724 | +0.41(+2.06%) |
Sep 28, 2012 | 20.32 | 20.37 | 19.93 | 19.99 | 93,759 | -0.44(-2.17%) |
Sep 27, 2012 | 20.07 | 20.64 | 19.86 | 20.43 | 127,675 | +0.44(+2.22%) |
Sep 26, 2012 | 20.12 | 20.25 | 19.77 | 19.99 | 154,091 | -0.20(-0.98%) |
Sep 25, 2012 | 20.64 | 20.89 | 20.15 | 20.19 | 125,099 | -0.37(-1.79%) |
Sep 24, 2012 | 20.33 | 20.79 | 20.25 | 20.55 | 114,346 | -0.04(-0.19%) |
Sep 21, 2012 | 20.90 | 20.90 | 20.52 | 20.59 | 189,950 | -0.08(-0.37%) |
Sep 20, 2012 | 20.62 | 20.76 | 20.51 | 20.67 | 105,025 | -0.10(-0.48%) |
Sep 19, 2012 | 21.04 | 21.15 | 20.56 | 20.77 | 166,437 | -0.28(-1.31%) |
Sep 18, 2012 | 20.68 | 21.08 | 20.68 | 21.04 | 159,598 | +0.24(+1.14%) |
Sep 17, 2012 | 21.12 | 21.12 | 20.54 | 20.80 | 162,975 | -0.44(-2.05%) |
Sep 14, 2012 | 21.36 | 21.59 | 21.23 | 21.24 | 145,406 | -0.09(-0.43%) |
Sep 13, 2012 | 21.24 | 21.44 | 21.03 | 21.33 | 253,551 | +0.08(+0.40%) |
Sep 12, 2012 | 21.12 | 21.59 | 20.93 | 21.25 | 199,636 | +0.07(+0.32%) |
Sep 11, 2012 | 21.25 | 21.59 | 21.02 | 21.18 | 240,425 | -0.04(-0.18%) |
Sep 10, 2012 | 21.35 | 21.41 | 21.02 | 21.22 | 160,147 | -0.29(-1.35%) |
Sep 07, 2012 | 21.46 | 21.74 | 21.38 | 21.51 | 166,902 | +0.08(+0.39%) |
Sep 06, 2012 | 21.40 | 21.64 | 21.11 | 21.42 | 264,498 | +0.20(+0.94%) |
Sep 05, 2012 | 20.87 | 21.29 | 20.87 | 21.22 | 285,869 | +0.32(+1.54%) |