Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.49 | 18.50 | 18.09 | 18.15 | 458,283 | -0.27(-1.45%) |
Nov 29, 2012 | 18.33 | 18.56 | 18.15 | 18.42 | 242,902 | +0.28(+1.52%) |
Nov 28, 2012 | 17.83 | 18.16 | 17.76 | 18.14 | 337,987 | +0.18(+1.01%) |
Nov 27, 2012 | 17.83 | 18.17 | 17.58 | 17.96 | 534,325 | +0.07(+0.39%) |
Nov 26, 2012 | 17.64 | 17.89 | 17.50 | 17.89 | 242,053 | +0.14(+0.77%) |
Nov 23, 2012 | 17.57 | 17.76 | 17.47 | 17.76 | 131,472 | +0.27(+1.52%) |
Nov 21, 2012 | 17.54 | 17.65 | 17.41 | 17.49 | 232,242 | -0.05(-0.29%) |
Nov 20, 2012 | 17.45 | 17.69 | 17.39 | 17.54 | 387,770 | +0.04(+0.24%) |
Nov 19, 2012 | 17.35 | 17.53 | 17.20 | 17.50 | 627,380 | +0.43(+2.51%) |
Nov 16, 2012 | 17.08 | 17.25 | 16.88 | 17.07 | 884,550 | -0.03(-0.15%) |
Nov 15, 2012 | 17.23 | 17.33 | 16.92 | 17.10 | 381,682 | -0.19(-1.09%) |
Nov 14, 2012 | 17.69 | 17.75 | 17.25 | 17.29 | 380,304 | -0.41(-2.32%) |
Nov 13, 2012 | 17.95 | 18.01 | 17.47 | 17.70 | 448,567 | -0.36(-1.99%) |
Nov 12, 2012 | 18.25 | 18.43 | 17.87 | 18.06 | 417,222 | -0.18(-0.99%) |
Nov 09, 2012 | 18.02 | 18.47 | 17.19 | 18.24 | 578,149 | +0.09(+0.52%) |
Nov 08, 2012 | 17.93 | 18.75 | 17.81 | 18.14 | 537,255 | -0.52(-2.80%) |
Nov 07, 2012 | 19.14 | 19.14 | 18.61 | 18.66 | 334,862 | -0.66(-3.41%) |
Nov 06, 2012 | 19.73 | 19.86 | 19.28 | 19.32 | 374,931 | -0.13(-0.66%) |
Nov 05, 2012 | 19.32 | 19.62 | 19.16 | 19.45 | 252,423 | +0.12(+0.62%) |
Nov 02, 2012 | 19.78 | 19.84 | 19.27 | 19.33 | 556,951 | -0.31(-1.57%) |
Nov 01, 2012 | 19.62 | 20.00 | 18.98 | 19.64 | 549,587 | +0.04(+0.22%) |
Oct 31, 2012 | 19.16 | 19.95 | 19.09 | 19.60 | 508,663 | -0.14(-0.69%) |
Oct 26, 2012 | 20.27 | 19.74 | 19.74 | 19.74 | 574,724 | -0.49(-2.41%) |
Oct 25, 2012 | 20.47 | 20.57 | 20.16 | 20.22 | 261,457 | -0.08(-0.38%) |
Oct 24, 2012 | 20.42 | 20.71 | 20.22 | 20.30 | 152,101 | +0.03(+0.13%) |
Oct 23, 2012 | 20.28 | 20.35 | 20.10 | 20.28 | 246,910 | -0.19(-0.92%) |
Oct 19, 2012 | 20.77 | 20.89 | 20.35 | 20.46 | 237,767 | -0.52(-2.49%) |
Oct 18, 2012 | 20.93 | 21.18 | 20.91 | 20.99 | 185,117 | -0.01(-0.04%) |
Oct 17, 2012 | 20.88 | 21.07 | 20.83 | 20.99 | 179,717 | +0.12(+0.57%) |
Oct 16, 2012 | 20.81 | 20.93 | 20.74 | 20.88 | 184,950 | +0.14(+0.66%) |
Oct 15, 2012 | 20.65 | 20.80 | 20.47 | 20.74 | 211,493 | +0.14(+0.67%) |
Oct 12, 2012 | 20.82 | 21.06 | 20.54 | 20.60 | 276,170 | -0.26(-1.23%) |
Oct 11, 2012 | 20.83 | 20.98 | 20.81 | 20.86 | 223,679 | +0.17(+0.83%) |
Oct 10, 2012 | 20.98 | 20.98 | 20.65 | 20.69 | 333,649 | -0.29(-1.39%) |
Oct 09, 2012 | 21.37 | 21.41 | 20.98 | 20.98 | 141,873 | -0.40(-1.88%) |
Oct 08, 2012 | 21.35 | 21.43 | 21.29 | 21.38 | 155,913 | -0.12(-0.56%) |
Oct 05, 2012 | 21.53 | 21.87 | 21.46 | 21.50 | 138,446 | +0.05(+0.24%) |
Oct 04, 2012 | 21.47 | 21.51 | 21.23 | 21.45 | 137,142 | +0.13(+0.60%) |
Oct 03, 2012 | 21.41 | 21.43 | 21.17 | 21.32 | 145,797 | -0.07(-0.32%) |
Oct 02, 2012 | 21.56 | 21.56 | 21.19 | 21.39 | 143,696 | -0.08(-0.36%) |
Oct 01, 2012 | 21.49 | 21.76 | 21.33 | 21.47 | 164,269 | +0.04(+0.20%) |
Sep 28, 2012 | 21.41 | 21.58 | 21.28 | 21.42 | 214,895 | -0.15(-0.71%) |
Sep 27, 2012 | 21.52 | 21.68 | 21.31 | 21.58 | 217,876 | +0.08(+0.36%) |
Sep 26, 2012 | 21.63 | 21.70 | 21.41 | 21.50 | 162,634 | -0.13(-0.59%) |
Sep 25, 2012 | 22.06 | 22.11 | 21.59 | 21.63 | 266,911 | -0.28(-1.29%) |
Sep 24, 2012 | 22.14 | 22.26 | 21.80 | 21.91 | 485,989 | -0.38(-1.69%) |
Sep 21, 2012 | 22.53 | 22.60 | 22.07 | 22.29 | 425,605 | +0.08(+0.35%) |
Sep 20, 2012 | 22.11 | 22.25 | 21.95 | 22.21 | 220,521 | -0.09(-0.38%) |
Sep 19, 2012 | 22.19 | 22.40 | 22.08 | 22.30 | 247,570 | +0.12(+0.54%) |
Sep 18, 2012 | 22.00 | 22.25 | 22.00 | 22.18 | 400,621 | +0.13(+0.58%) |
Sep 17, 2012 | 22.15 | 22.18 | 21.85 | 22.05 | 304,354 | -0.17(-0.77%) |
Sep 14, 2012 | 22.01 | 22.25 | 21.82 | 22.22 | 495,262 | +0.31(+1.41%) |
Sep 13, 2012 | 21.56 | 22.22 | 21.44 | 21.91 | 267,680 | +0.38(+1.75%) |
Sep 12, 2012 | 21.62 | 21.71 | 21.45 | 21.53 | 187,319 | +0.03(+0.12%) |
Sep 11, 2012 | 21.20 | 21.53 | 21.13 | 21.51 | 343,252 | +0.38(+1.78%) |
Sep 10, 2012 | 21.02 | 21.25 | 20.78 | 21.13 | 215,371 | +0.03(+0.12%) |
Sep 07, 2012 | 20.96 | 21.11 | 20.75 | 21.11 | 151,774 | +0.26(+1.23%) |
Sep 06, 2012 | 20.58 | 21.05 | 20.55 | 20.85 | 214,891 | +0.46(+2.27%) |
Sep 05, 2012 | 20.40 | 20.61 | 20.31 | 20.39 | 215,238 | +0.07(+0.34%) |