Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.65 | 19.86 | 19.39 | 19.78 | 788,624 | +0.19(+0.97%) |
Nov 29, 2012 | 19.65 | 20.28 | 19.49 | 19.59 | 799,436 | -0.20(-1.00%) |
Nov 28, 2012 | 19.89 | 20.10 | 19.46 | 19.79 | 389,670 | -0.16(-0.82%) |
Nov 27, 2012 | 20.07 | 20.48 | 19.89 | 19.95 | 412,018 | -0.12(-0.58%) |
Nov 26, 2012 | 20.10 | 20.46 | 19.72 | 20.07 | 289,056 | -0.08(-0.41%) |
Nov 23, 2012 | 19.91 | 20.50 | 19.91 | 20.15 | 143,893 | +0.29(+1.48%) |
Nov 21, 2012 | 19.78 | 20.15 | 19.70 | 19.86 | 123,566 | +0.05(+0.24%) |
Nov 20, 2012 | 19.59 | 19.97 | 19.50 | 19.81 | 298,516 | +0.15(+0.76%) |
Nov 19, 2012 | 19.26 | 20.21 | 19.09 | 19.66 | 593,432 | +0.71(+3.74%) |
Nov 16, 2012 | 18.95 | 19.09 | 18.56 | 18.95 | 495,193 | -0.01(-0.07%) |
Nov 15, 2012 | 18.96 | 19.35 | 18.63 | 18.96 | 1,308,116 | +0.04(+0.22%) |
Nov 14, 2012 | 19.24 | 19.63 | 18.81 | 18.92 | 505,374 | -0.25(-1.32%) |
Nov 13, 2012 | 19.19 | 19.67 | 19.10 | 19.18 | 254,712 | -0.12(-0.64%) |
Nov 12, 2012 | 19.59 | 19.95 | 19.27 | 19.30 | 248,364 | -0.29(-1.46%) |
Nov 09, 2012 | 19.22 | 19.86 | 19.09 | 19.58 | 411,321 | +0.23(+1.20%) |
Nov 08, 2012 | 19.61 | 20.10 | 19.03 | 19.35 | 447,309 | -0.23(-1.18%) |
Nov 07, 2012 | 19.42 | 19.87 | 18.67 | 19.58 | 313,581 | -0.33(-1.68%) |
Nov 06, 2012 | 20.44 | 20.45 | 19.80 | 19.92 | 332,508 | -0.41(-2.01%) |
Nov 05, 2012 | 20.13 | 20.46 | 20.03 | 20.33 | 496,376 | +0.16(+0.81%) |
Nov 02, 2012 | 20.57 | 20.58 | 20.11 | 20.16 | 534,773 | -0.29(-1.43%) |
Nov 01, 2012 | 20.08 | 20.66 | 20.08 | 20.46 | 857,130 | +0.40(+2.01%) |
Oct 31, 2012 | 19.88 | 20.32 | 19.88 | 20.06 | 767,781 | +0.14(+0.68%) |
Oct 26, 2012 | 19.56 | 19.92 | 19.92 | 19.92 | 732,044 | +0.35(+1.78%) |
Oct 25, 2012 | 19.98 | 20.12 | 19.26 | 19.57 | 1,035,366 | -0.18(-0.90%) |
Oct 24, 2012 | 19.91 | 20.02 | 19.47 | 19.75 | 1,018,377 | -0.05(-0.28%) |
Oct 23, 2012 | 19.75 | 19.97 | 19.17 | 19.80 | 943,182 | -0.26(-1.29%) |
Oct 19, 2012 | 19.16 | 20.49 | 19.16 | 20.06 | 1,953,673 | +0.93(+4.85%) |
Oct 18, 2012 | 17.31 | 19.99 | 17.31 | 19.13 | 4,997,209 | +3.07(+19.10%) |
Oct 17, 2012 | 16.04 | 16.45 | 15.77 | 16.07 | 559,264 | +0.34(+2.17%) |
Oct 16, 2012 | 15.70 | 15.96 | 15.58 | 15.73 | 270,247 | +0.09(+0.57%) |
Oct 15, 2012 | 15.20 | 15.64 | 15.18 | 15.64 | 190,665 | +0.47(+3.10%) |
Oct 12, 2012 | 15.28 | 15.30 | 14.98 | 15.17 | 276,555 | -0.08(-0.54%) |
Oct 11, 2012 | 15.47 | 15.58 | 15.16 | 15.25 | 141,131 | -0.09(-0.58%) |
Oct 10, 2012 | 15.45 | 15.49 | 15.28 | 15.34 | 128,471 | -0.11(-0.71%) |
Oct 09, 2012 | 15.76 | 15.83 | 15.28 | 15.45 | 187,244 | -0.34(-2.16%) |
Oct 08, 2012 | 15.62 | 15.87 | 15.61 | 15.79 | 241,486 | +0.12(+0.78%) |
Oct 05, 2012 | 15.28 | 15.94 | 15.16 | 15.66 | 596,635 | +0.52(+3.42%) |
Oct 04, 2012 | 15.19 | 15.20 | 14.94 | 15.15 | 273,461 | +0.01(+0.09%) |
Oct 03, 2012 | 14.81 | 15.29 | 14.70 | 15.13 | 440,283 | +0.39(+2.67%) |
Oct 02, 2012 | 14.91 | 14.95 | 14.59 | 14.74 | 415,011 | -0.11(-0.73%) |
Oct 01, 2012 | 14.97 | 15.09 | 14.77 | 14.85 | 178,449 | -0.04(-0.27%) |
Sep 28, 2012 | 15.03 | 15.06 | 14.74 | 14.89 | 305,042 | -0.24(-1.62%) |
Sep 27, 2012 | 15.23 | 15.25 | 14.93 | 15.13 | 258,392 | +0.09(+0.59%) |
Sep 26, 2012 | 15.80 | 15.84 | 14.91 | 15.04 | 545,377 | -0.75(-4.77%) |
Sep 25, 2012 | 15.85 | 16.24 | 15.76 | 15.80 | 466,626 | +0.00(+0.00%) |
Sep 24, 2012 | 15.90 | 16.16 | 15.76 | 15.80 | 519,157 | -0.08(-0.51%) |
Sep 21, 2012 | 16.29 | 16.29 | 15.74 | 15.88 | 1,040,192 | -0.31(-1.89%) |
Sep 20, 2012 | 16.15 | 16.25 | 15.95 | 16.18 | 411,660 | -0.11(-0.67%) |
Sep 19, 2012 | 16.31 | 16.40 | 16.23 | 16.29 | 265,447 | -0.01(-0.04%) |
Sep 18, 2012 | 16.72 | 16.72 | 16.08 | 16.30 | 320,355 | -0.45(-2.68%) |
Sep 17, 2012 | 16.61 | 16.86 | 16.57 | 16.75 | 357,162 | +0.10(+0.57%) |
Sep 14, 2012 | 16.50 | 17.18 | 16.38 | 16.65 | 344,214 | +0.22(+1.36%) |
Sep 13, 2012 | 16.23 | 16.80 | 16.03 | 16.43 | 385,882 | +0.25(+1.55%) |
Sep 12, 2012 | 16.16 | 16.44 | 15.98 | 16.18 | 198,383 | +0.11(+0.68%) |
Sep 11, 2012 | 15.76 | 16.17 | 15.59 | 16.07 | 307,196 | +0.37(+2.34%) |
Sep 10, 2012 | 15.69 | 16.09 | 15.65 | 15.70 | 210,123 | -0.05(-0.30%) |
Sep 07, 2012 | 15.73 | 16.05 | 15.62 | 15.75 | 297,329 | +0.09(+0.56%) |
Sep 06, 2012 | 15.32 | 15.78 | 15.24 | 15.66 | 365,535 | +0.48(+3.13%) |
Sep 05, 2012 | 15.31 | 15.37 | 15.03 | 15.19 | 152,784 | -0.15(-0.97%) |