Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.70 | 17.96 | 17.07 | 17.33 | 240,120 | -0.36(-2.04%) |
Nov 29, 2012 | 16.88 | 17.96 | 16.77 | 17.69 | 291,971 | +0.80(+4.74%) |
Nov 28, 2012 | 16.48 | 16.94 | 16.16 | 16.89 | 291,157 | +0.30(+1.81%) |
Nov 27, 2012 | 16.18 | 16.74 | 16.07 | 16.59 | 217,019 | +0.34(+2.09%) |
Nov 26, 2012 | 16.23 | 16.33 | 15.90 | 16.25 | 420,323 | -0.02(-0.12%) |
Nov 23, 2012 | 16.27 | 16.37 | 16.14 | 16.27 | 126,949 | +0.10(+0.62%) |
Nov 21, 2012 | 16.27 | 16.56 | 16.11 | 16.17 | 313,331 | -0.10(-0.61%) |
Nov 20, 2012 | 16.31 | 16.74 | 15.83 | 16.27 | 744,458 | -0.34(-2.05%) |
Nov 19, 2012 | 19.31 | 19.81 | 16.48 | 16.61 | 2,084,705 | -3.84(-18.78%) |
Nov 16, 2012 | 19.66 | 20.53 | 19.47 | 20.45 | 370,761 | +0.72(+3.65%) |
Nov 15, 2012 | 19.34 | 19.93 | 19.22 | 19.73 | 302,639 | +0.31(+1.60%) |
Nov 14, 2012 | 19.70 | 19.92 | 19.27 | 19.42 | 613,591 | -0.18(-0.92%) |
Nov 13, 2012 | 19.72 | 19.89 | 19.33 | 19.60 | 335,999 | -0.23(-1.16%) |
Nov 12, 2012 | 19.61 | 20.12 | 19.45 | 19.83 | 304,408 | +0.26(+1.33%) |
Nov 09, 2012 | 19.70 | 20.21 | 19.38 | 19.57 | 383,490 | -0.53(-2.64%) |
Nov 08, 2012 | 20.41 | 20.73 | 20.05 | 20.10 | 301,088 | -0.31(-1.52%) |
Nov 07, 2012 | 20.46 | 20.82 | 20.06 | 20.41 | 233,782 | -0.31(-1.50%) |
Nov 06, 2012 | 20.65 | 21.00 | 20.34 | 20.72 | 118,621 | +0.19(+0.93%) |
Nov 05, 2012 | 20.80 | 21.15 | 20.38 | 20.53 | 141,468 | -0.20(-0.96%) |
Nov 02, 2012 | 21.20 | 21.48 | 20.46 | 20.73 | 200,924 | -0.13(-0.62%) |
Nov 01, 2012 | 20.47 | 21.12 | 20.47 | 20.86 | 322,147 | +0.39(+1.91%) |
Oct 31, 2012 | 21.35 | 22.18 | 19.84 | 20.47 | 583,597 | -0.99(-4.61%) |
Oct 26, 2012 | 21.63 | 21.46 | 21.46 | 21.46 | 206,300 | -0.11(-0.51%) |
Oct 25, 2012 | 21.95 | 22.01 | 21.34 | 21.57 | 129,899 | -0.17(-0.78%) |
Oct 24, 2012 | 21.98 | 22.22 | 21.70 | 21.74 | 81,999 | -0.08(-0.37%) |
Oct 23, 2012 | 21.60 | 22.11 | 21.51 | 21.82 | 168,354 | +0.22(+1.02%) |
Oct 19, 2012 | 22.01 | 22.16 | 21.46 | 21.60 | 478,730 | -0.65(-2.92%) |
Oct 18, 2012 | 21.86 | 22.38 | 21.51 | 22.25 | 342,784 | +0.31(+1.41%) |
Oct 17, 2012 | 20.67 | 22.14 | 20.11 | 21.94 | 516,778 | +0.17(+0.78%) |
Oct 16, 2012 | 21.70 | 21.93 | 21.51 | 21.77 | 157,381 | +0.03(+0.14%) |
Oct 15, 2012 | 21.43 | 21.79 | 21.31 | 21.74 | 93,416 | +0.44(+2.07%) |
Oct 12, 2012 | 21.73 | 21.95 | 21.25 | 21.30 | 107,759 | -0.49(-2.25%) |
Oct 11, 2012 | 21.84 | 22.06 | 21.59 | 21.79 | 178,523 | +0.22(+1.02%) |
Oct 10, 2012 | 21.55 | 21.81 | 21.26 | 21.57 | 115,381 | +0.05(+0.23%) |
Oct 09, 2012 | 21.29 | 21.73 | 20.99 | 21.52 | 239,857 | +0.18(+0.84%) |
Oct 08, 2012 | 21.71 | 21.71 | 21.16 | 21.34 | 209,864 | -0.52(-2.38%) |
Oct 05, 2012 | 21.23 | 22.40 | 21.09 | 21.86 | 332,110 | +0.80(+3.80%) |
Oct 04, 2012 | 20.39 | 21.07 | 20.12 | 21.06 | 136,959 | +0.83(+4.10%) |
Oct 03, 2012 | 20.43 | 20.52 | 19.99 | 20.23 | 430,974 | -0.06(-0.30%) |
Oct 02, 2012 | 20.52 | 20.84 | 20.20 | 20.29 | 176,278 | -0.06(-0.29%) |
Oct 01, 2012 | 20.35 | 20.88 | 20.17 | 20.35 | 332,094 | +0.15(+0.74%) |
Sep 28, 2012 | 20.25 | 20.52 | 20.04 | 20.20 | 146,979 | -0.20(-0.98%) |
Sep 27, 2012 | 20.20 | 20.61 | 20.04 | 20.40 | 148,947 | +0.41(+2.05%) |
Sep 26, 2012 | 20.07 | 20.16 | 19.49 | 19.99 | 293,524 | -0.07(-0.35%) |
Sep 25, 2012 | 21.67 | 21.98 | 19.96 | 20.06 | 335,966 | -1.43(-6.65%) |
Sep 24, 2012 | 21.37 | 21.83 | 21.35 | 21.49 | 212,259 | +0.02(+0.09%) |
Sep 21, 2012 | 21.96 | 22.68 | 21.43 | 21.47 | 200,511 | -0.21(-0.97%) |
Sep 20, 2012 | 21.78 | 22.09 | 21.55 | 21.68 | 193,337 | -0.35(-1.59%) |
Sep 19, 2012 | 21.21 | 22.15 | 21.21 | 22.03 | 393,901 | +0.77(+3.62%) |
Sep 18, 2012 | 21.00 | 21.80 | 21.00 | 21.26 | 916,811 | +0.26(+1.24%) |
Sep 17, 2012 | 21.44 | 21.44 | 20.35 | 21.00 | 531,586 | -0.65(-3.00%) |
Sep 14, 2012 | 22.77 | 22.77 | 21.56 | 21.65 | 555,148 | -0.91(-4.03%) |
Sep 13, 2012 | 23.10 | 23.43 | 22.46 | 22.56 | 1,668,951 | +1.18(+5.52%) |
Sep 12, 2012 | 20.38 | 21.40 | 20.20 | 21.38 | 375,534 | +1.07(+5.27%) |
Sep 11, 2012 | 23.51 | 23.73 | 19.70 | 20.31 | 2,088,538 | -3.15(-13.43%) |
Sep 10, 2012 | 23.72 | 23.94 | 23.27 | 23.46 | 373,410 | -0.25(-1.05%) |
Sep 07, 2012 | 23.42 | 23.91 | 23.21 | 23.71 | 177,814 | +0.25(+1.07%) |
Sep 06, 2012 | 22.54 | 23.69 | 22.44 | 23.46 | 205,297 | +1.16(+5.20%) |
Sep 05, 2012 | 21.67 | 22.52 | 21.61 | 22.30 | 297,595 | +0.46(+2.11%) |