Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.46 | 25.12 | 24.13 | 24.92 | 318,351 | +0.51(+2.09%) |
Nov 29, 2012 | 24.60 | 24.84 | 24.07 | 24.41 | 131,011 | +0.01(+0.04%) |
Nov 28, 2012 | 24.08 | 24.40 | 24.00 | 24.40 | 165,731 | +0.28(+1.15%) |
Nov 27, 2012 | 24.39 | 24.42 | 24.11 | 24.13 | 140,955 | -0.36(-1.48%) |
Nov 26, 2012 | 24.05 | 24.92 | 24.05 | 24.49 | 568,224 | +0.38(+1.58%) |
Nov 23, 2012 | 24.24 | 24.24 | 23.95 | 24.11 | 36,419 | -0.03(-0.14%) |
Nov 21, 2012 | 23.89 | 24.19 | 23.75 | 24.14 | 116,886 | +0.24(+1.01%) |
Nov 20, 2012 | 23.52 | 23.94 | 23.32 | 23.90 | 178,454 | +0.34(+1.44%) |
Nov 19, 2012 | 23.34 | 23.59 | 23.11 | 23.56 | 177,048 | +0.35(+1.52%) |
Nov 16, 2012 | 22.72 | 23.23 | 22.66 | 23.21 | 311,034 | +0.45(+1.97%) |
Nov 15, 2012 | 22.96 | 23.08 | 22.69 | 22.76 | 178,686 | -0.12(-0.53%) |
Nov 14, 2012 | 22.91 | 23.17 | 22.84 | 22.88 | 328,555 | -0.10(-0.45%) |
Nov 13, 2012 | 23.06 | 23.23 | 22.86 | 22.98 | 131,698 | -0.15(-0.64%) |
Nov 12, 2012 | 23.02 | 23.31 | 22.60 | 23.13 | 241,272 | +0.13(+0.56%) |
Nov 09, 2012 | 22.80 | 23.17 | 22.34 | 23.00 | 132,221 | +0.07(+0.30%) |
Nov 08, 2012 | 23.06 | 23.21 | 22.79 | 22.93 | 264,937 | -0.15(-0.64%) |
Nov 07, 2012 | 23.55 | 23.56 | 22.99 | 23.08 | 323,268 | -0.73(-3.05%) |
Nov 06, 2012 | 21.18 | 24.15 | 20.94 | 23.81 | 1,399,855 | +2.96(+14.18%) |
Nov 05, 2012 | 20.81 | 20.90 | 20.78 | 20.85 | 291,270 | +0.04(+0.21%) |
Nov 02, 2012 | 20.97 | 20.97 | 20.67 | 20.81 | 198,272 | -0.06(-0.29%) |
Nov 01, 2012 | 20.97 | 21.13 | 20.74 | 20.87 | 233,476 | -0.06(-0.29%) |
Oct 31, 2012 | 21.11 | 21.13 | 20.75 | 20.93 | 269,550 | -0.23(-1.10%) |
Oct 26, 2012 | 21.16 | 21.16 | 21.16 | 0 | -0.10(-0.49%) | |
Oct 25, 2012 | 21.21 | 21.33 | 21.06 | 21.26 | 118,719 | +0.19(+0.90%) |
Oct 24, 2012 | 21.33 | 21.33 | 21.00 | 21.07 | 174,090 | -0.16(-0.73%) |
Oct 23, 2012 | 21.16 | 21.25 | 20.99 | 21.23 | 202,306 | -0.09(-0.41%) |
Oct 19, 2012 | 21.45 | 21.57 | 21.19 | 21.32 | 244,838 | -0.45(-2.07%) |
Oct 18, 2012 | 21.45 | 22.21 | 21.45 | 21.77 | 199,740 | -0.10(-0.44%) |
Oct 17, 2012 | 21.37 | 21.92 | 21.20 | 21.86 | 250,080 | +0.58(+2.72%) |
Oct 16, 2012 | 21.19 | 21.50 | 20.95 | 21.28 | 401,491 | +0.05(+0.24%) |
Oct 15, 2012 | 21.14 | 21.38 | 21.05 | 21.23 | 185,274 | -0.03(-0.16%) |
Oct 12, 2012 | 21.25 | 21.43 | 21.19 | 21.26 | 85,420 | +0.00(+0.00%) |
Oct 11, 2012 | 21.38 | 21.41 | 21.25 | 21.26 | 247,868 | -0.05(-0.24%) |
Oct 10, 2012 | 21.44 | 21.64 | 21.24 | 21.32 | 310,339 | -0.14(-0.65%) |
Oct 09, 2012 | 21.76 | 21.82 | 21.24 | 21.45 | 624,646 | -0.33(-1.51%) |
Oct 08, 2012 | 22.33 | 22.33 | 21.75 | 21.78 | 212,953 | -0.55(-2.48%) |
Oct 05, 2012 | 22.17 | 22.75 | 22.03 | 22.34 | 303,877 | +0.27(+1.21%) |
Oct 04, 2012 | 22.01 | 22.16 | 21.78 | 22.07 | 319,892 | +0.18(+0.83%) |
Oct 03, 2012 | 21.83 | 22.04 | 21.74 | 21.89 | 259,696 | +0.09(+0.40%) |
Oct 02, 2012 | 21.94 | 21.98 | 21.73 | 21.80 | 207,410 | -0.06(-0.28%) |
Oct 01, 2012 | 22.08 | 22.14 | 21.77 | 21.86 | 320,355 | -0.29(-1.33%) |
Sep 28, 2012 | 21.98 | 22.31 | 21.89 | 22.15 | 193,998 | +0.05(+0.23%) |
Sep 27, 2012 | 21.79 | 22.10 | 21.73 | 22.10 | 222,208 | +0.37(+1.71%) |
Sep 26, 2012 | 21.77 | 22.01 | 21.57 | 21.73 | 184,733 | -0.20(-0.90%) |
Sep 25, 2012 | 22.20 | 22.56 | 21.92 | 21.93 | 355,017 | -0.34(-1.55%) |
Sep 24, 2012 | 21.99 | 22.38 | 21.96 | 22.27 | 342,606 | +0.01(+0.04%) |
Sep 21, 2012 | 22.61 | 22.61 | 22.15 | 22.26 | 608,225 | -0.09(-0.42%) |
Sep 20, 2012 | 22.45 | 22.56 | 21.52 | 22.36 | 235,338 | -0.16(-0.73%) |
Sep 19, 2012 | 22.84 | 22.92 | 21.33 | 22.52 | 227,840 | -0.28(-1.21%) |
Sep 18, 2012 | 22.80 | 22.88 | 22.73 | 22.80 | 150,343 | -0.07(-0.30%) |
Sep 17, 2012 | 23.05 | 23.17 | 22.74 | 22.87 | 157,318 | -0.33(-1.41%) |
Sep 14, 2012 | 23.25 | 23.43 | 23.17 | 23.19 | 224,566 | +0.03(+0.15%) |
Sep 13, 2012 | 23.10 | 23.34 | 23.04 | 23.16 | 538,165 | +0.03(+0.15%) |
Sep 12, 2012 | 23.22 | 23.27 | 22.96 | 23.13 | 163,761 | -0.10(-0.44%) |
Sep 11, 2012 | 23.17 | 23.37 | 23.14 | 23.23 | 174,774 | +0.00(+0.00%) |
Sep 10, 2012 | 23.18 | 23.30 | 23.15 | 23.23 | 322,546 | -0.04(-0.19%) |
Sep 07, 2012 | 23.05 | 23.50 | 22.95 | 23.27 | 302,526 | +0.32(+1.39%) |
Sep 06, 2012 | 22.66 | 23.01 | 22.57 | 22.95 | 252,111 | +0.41(+1.83%) |
Sep 05, 2012 | 22.64 | 22.69 | 22.41 | 22.54 | 344,766 | +0.01(+0.06%) |