Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.18 | 20.19 | 19.80 | 19.92 | 176,817 | -0.18(-0.90%) |
Nov 29, 2012 | 20.14 | 20.29 | 19.98 | 20.10 | 140,279 | +0.16(+0.80%) |
Nov 28, 2012 | 19.82 | 19.95 | 19.65 | 19.94 | 161,113 | +0.09(+0.45%) |
Nov 27, 2012 | 19.66 | 19.98 | 19.65 | 19.86 | 207,057 | +0.22(+1.12%) |
Nov 26, 2012 | 19.19 | 19.64 | 19.18 | 19.64 | 114,316 | +0.38(+1.99%) |
Nov 23, 2012 | 19.37 | 19.37 | 19.08 | 19.25 | 72,560 | -0.00(-0.02%) |
Nov 21, 2012 | 19.37 | 19.37 | 19.05 | 19.26 | 141,591 | -0.06(-0.30%) |
Nov 20, 2012 | 19.10 | 19.35 | 19.03 | 19.31 | 139,037 | +0.13(+0.67%) |
Nov 19, 2012 | 19.54 | 19.54 | 18.86 | 19.19 | 147,573 | -0.05(-0.25%) |
Nov 16, 2012 | 18.06 | 19.31 | 17.82 | 19.23 | 303,882 | +1.11(+6.15%) |
Nov 15, 2012 | 18.23 | 18.33 | 17.94 | 18.12 | 100,880 | -0.06(-0.34%) |
Nov 14, 2012 | 18.42 | 18.56 | 18.16 | 18.18 | 194,419 | -0.24(-1.32%) |
Nov 13, 2012 | 18.34 | 18.61 | 18.34 | 18.42 | 59,435 | -0.09(-0.48%) |
Nov 12, 2012 | 19.01 | 19.07 | 18.44 | 18.51 | 199,037 | -0.44(-2.35%) |
Nov 09, 2012 | 18.47 | 19.13 | 18.42 | 18.96 | 132,430 | +0.36(+1.92%) |
Nov 08, 2012 | 18.72 | 18.90 | 18.56 | 18.60 | 141,094 | -0.07(-0.40%) |
Nov 07, 2012 | 19.16 | 19.21 | 18.56 | 18.67 | 175,270 | -0.76(-3.90%) |
Nov 06, 2012 | 19.32 | 19.55 | 19.32 | 19.43 | 118,596 | +0.21(+1.10%) |
Nov 05, 2012 | 18.89 | 19.31 | 18.84 | 19.22 | 89,770 | +0.37(+1.99%) |
Nov 02, 2012 | 19.25 | 19.25 | 18.84 | 18.85 | 161,909 | -0.38(-1.97%) |
Nov 01, 2012 | 18.90 | 19.51 | 18.89 | 19.23 | 132,150 | +0.36(+1.89%) |
Oct 31, 2012 | 18.72 | 18.92 | 18.63 | 18.87 | 142,052 | +0.11(+0.56%) |
Oct 26, 2012 | 18.96 | 18.76 | 18.76 | 18.76 | 511,302 | -0.23(-1.21%) |
Oct 25, 2012 | 18.95 | 18.99 | 18.71 | 18.99 | 115,351 | +0.23(+1.22%) |
Oct 24, 2012 | 18.64 | 18.76 | 18.50 | 18.76 | 145,060 | +0.14(+0.73%) |
Oct 23, 2012 | 18.65 | 18.80 | 18.44 | 18.63 | 300,442 | -0.78(-4.00%) |
Oct 19, 2012 | 19.30 | 19.81 | 18.93 | 19.40 | 346,293 | -0.01(-0.07%) |
Oct 18, 2012 | 19.09 | 20.08 | 19.09 | 19.41 | 772,316 | +0.20(+1.05%) |
Oct 17, 2012 | 18.05 | 19.39 | 17.64 | 19.21 | 989,002 | +2.52(+15.12%) |
Oct 16, 2012 | 16.30 | 16.71 | 16.18 | 16.69 | 164,431 | +0.37(+2.29%) |
Oct 15, 2012 | 16.32 | 16.34 | 16.14 | 16.31 | 93,612 | +0.07(+0.46%) |
Oct 12, 2012 | 16.27 | 16.33 | 16.11 | 16.24 | 151,034 | -0.05(-0.32%) |
Oct 11, 2012 | 16.30 | 16.30 | 16.10 | 16.29 | 101,545 | +0.11(+0.71%) |
Oct 10, 2012 | 16.31 | 16.36 | 16.03 | 16.18 | 125,187 | -0.07(-0.41%) |
Oct 09, 2012 | 16.91 | 16.91 | 16.23 | 16.24 | 161,335 | -0.70(-4.16%) |
Oct 08, 2012 | 16.82 | 16.98 | 16.72 | 16.95 | 96,041 | +0.04(+0.21%) |
Oct 05, 2012 | 16.69 | 17.22 | 16.68 | 16.91 | 236,901 | +0.30(+1.78%) |
Oct 04, 2012 | 16.68 | 16.68 | 16.28 | 16.62 | 163,766 | +0.05(+0.29%) |
Oct 03, 2012 | 16.41 | 16.79 | 16.37 | 16.57 | 101,799 | +0.18(+1.07%) |
Oct 02, 2012 | 16.33 | 16.52 | 16.20 | 16.39 | 105,968 | +0.26(+1.61%) |
Oct 01, 2012 | 16.16 | 16.25 | 15.97 | 16.13 | 117,981 | +0.11(+0.66%) |
Sep 28, 2012 | 16.17 | 16.33 | 15.99 | 16.03 | 238,125 | -0.25(-1.52%) |
Sep 27, 2012 | 16.30 | 16.41 | 16.20 | 16.27 | 125,925 | +0.03(+0.16%) |
Sep 26, 2012 | 16.45 | 16.46 | 16.20 | 16.25 | 137,515 | -0.15(-0.94%) |
Sep 25, 2012 | 16.53 | 16.59 | 16.32 | 16.40 | 124,692 | -0.09(-0.53%) |
Sep 24, 2012 | 16.37 | 16.56 | 16.29 | 16.49 | 102,850 | +0.01(+0.08%) |
Sep 21, 2012 | 16.47 | 16.69 | 16.39 | 16.48 | 162,922 | +0.17(+1.05%) |
Sep 20, 2012 | 16.24 | 16.43 | 16.15 | 16.31 | 104,703 | -0.07(-0.40%) |
Sep 19, 2012 | 16.43 | 16.45 | 16.25 | 16.37 | 54,424 | -0.06(-0.38%) |
Sep 18, 2012 | 16.09 | 16.45 | 16.09 | 16.43 | 90,458 | +0.28(+1.72%) |
Sep 17, 2012 | 16.20 | 16.21 | 15.85 | 16.16 | 93,358 | -0.18(-1.08%) |
Sep 14, 2012 | 16.27 | 16.53 | 16.24 | 16.33 | 134,607 | +0.11(+0.68%) |
Sep 13, 2012 | 15.83 | 16.30 | 15.54 | 16.22 | 179,943 | +0.38(+2.39%) |
Sep 12, 2012 | 15.84 | 15.92 | 15.61 | 15.84 | 101,318 | +0.10(+0.62%) |
Sep 11, 2012 | 15.88 | 16.09 | 15.71 | 15.75 | 126,247 | -0.23(-1.43%) |
Sep 10, 2012 | 15.94 | 16.10 | 15.89 | 15.97 | 71,709 | +0.08(+0.53%) |
Sep 07, 2012 | 15.20 | 15.93 | 15.20 | 15.89 | 139,243 | +0.74(+4.91%) |
Sep 06, 2012 | 14.50 | 15.20 | 14.50 | 15.15 | 214,104 | +0.72(+5.01%) |
Sep 05, 2012 | 14.77 | 14.85 | 14.22 | 14.42 | 449,444 | -0.38(-2.59%) |