Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.58 | 18.66 | 18.40 | 18.51 | 837,498 | +0.01(+0.07%) |
Nov 29, 2012 | 18.71 | 18.95 | 18.41 | 18.50 | 686,258 | +0.01(+0.03%) |
Nov 28, 2012 | 18.67 | 18.67 | 18.42 | 18.50 | 509,682 | -0.33(-1.75%) |
Nov 27, 2012 | 18.86 | 19.03 | 18.67 | 18.82 | 476,686 | -0.11(-0.58%) |
Nov 26, 2012 | 18.91 | 19.03 | 18.61 | 18.93 | 409,544 | +0.05(+0.29%) |
Nov 23, 2012 | 18.70 | 18.88 | 18.57 | 18.88 | 161,369 | +0.27(+1.47%) |
Nov 21, 2012 | 18.55 | 18.63 | 18.31 | 18.61 | 268,063 | +0.08(+0.43%) |
Nov 20, 2012 | 18.50 | 18.61 | 18.34 | 18.53 | 261,417 | -0.08(-0.43%) |
Nov 19, 2012 | 18.41 | 18.72 | 18.31 | 18.61 | 490,410 | +0.50(+2.76%) |
Nov 16, 2012 | 17.81 | 18.22 | 17.53 | 18.11 | 758,610 | +0.26(+1.43%) |
Nov 15, 2012 | 17.92 | 17.98 | 17.53 | 17.85 | 620,309 | -0.04(-0.24%) |
Nov 14, 2012 | 18.47 | 18.53 | 17.86 | 17.89 | 618,963 | -0.47(-2.58%) |
Nov 13, 2012 | 18.39 | 18.72 | 18.32 | 18.37 | 558,336 | -0.12(-0.63%) |
Nov 12, 2012 | 18.46 | 18.89 | 18.22 | 18.48 | 516,198 | +0.03(+0.16%) |
Nov 09, 2012 | 18.31 | 18.87 | 18.06 | 18.45 | 519,489 | +0.10(+0.53%) |
Nov 08, 2012 | 18.63 | 18.82 | 18.35 | 18.36 | 522,011 | -0.24(-1.28%) |
Nov 07, 2012 | 19.71 | 19.71 | 18.58 | 18.59 | 1,001,730 | -1.18(-5.97%) |
Nov 06, 2012 | 19.80 | 19.90 | 19.68 | 19.77 | 796,442 | -0.05(-0.28%) |
Nov 05, 2012 | 20.11 | 20.47 | 19.45 | 19.83 | 1,961,662 | +0.41(+2.10%) |
Nov 02, 2012 | 19.68 | 19.74 | 19.41 | 19.42 | 457,679 | -0.22(-1.12%) |
Nov 01, 2012 | 19.24 | 19.67 | 19.19 | 19.64 | 527,556 | +0.35(+1.80%) |
Oct 31, 2012 | 19.51 | 19.61 | 19.06 | 19.29 | 590,584 | -0.27(-1.40%) |
Oct 26, 2012 | 19.88 | 19.57 | 19.57 | 19.57 | 519,699 | -0.29(-1.47%) |
Oct 25, 2012 | 19.88 | 19.93 | 19.61 | 19.86 | 342,476 | +0.19(+0.96%) |
Oct 24, 2012 | 19.90 | 19.91 | 19.62 | 19.67 | 442,145 | -0.07(-0.37%) |
Oct 23, 2012 | 19.40 | 19.77 | 19.30 | 19.74 | 354,353 | -0.12(-0.61%) |
Oct 19, 2012 | 20.11 | 20.23 | 19.78 | 19.87 | 461,300 | -0.41(-2.04%) |
Oct 18, 2012 | 20.40 | 20.53 | 20.25 | 20.28 | 303,882 | -0.18(-0.89%) |
Oct 17, 2012 | 20.03 | 20.51 | 19.96 | 20.46 | 475,335 | +0.53(+2.66%) |
Oct 16, 2012 | 19.88 | 19.95 | 19.75 | 19.93 | 335,525 | +0.21(+1.08%) |
Oct 15, 2012 | 19.39 | 19.76 | 19.27 | 19.72 | 409,098 | +0.40(+2.05%) |
Oct 12, 2012 | 19.80 | 19.84 | 19.10 | 19.32 | 793,579 | -0.57(-2.85%) |
Oct 11, 2012 | 19.99 | 19.99 | 19.60 | 19.89 | 806,108 | +0.11(+0.55%) |
Oct 10, 2012 | 20.23 | 20.24 | 19.74 | 19.78 | 700,334 | -0.44(-2.20%) |
Oct 09, 2012 | 20.58 | 20.61 | 20.20 | 20.22 | 435,782 | -0.40(-1.95%) |
Oct 08, 2012 | 20.75 | 20.89 | 20.58 | 20.63 | 264,391 | -0.32(-1.54%) |
Oct 05, 2012 | 21.06 | 21.41 | 20.83 | 20.95 | 462,641 | +0.04(+0.20%) |
Oct 04, 2012 | 20.79 | 20.91 | 20.60 | 20.91 | 343,995 | +0.26(+1.27%) |
Oct 03, 2012 | 20.84 | 20.89 | 20.62 | 20.64 | 343,649 | -0.19(-0.91%) |
Oct 02, 2012 | 20.94 | 20.97 | 20.75 | 20.83 | 334,502 | -0.04(-0.20%) |
Oct 01, 2012 | 20.64 | 21.05 | 20.56 | 20.88 | 540,694 | +0.43(+2.08%) |
Sep 28, 2012 | 20.57 | 20.67 | 20.43 | 20.45 | 356,892 | -0.29(-1.38%) |
Sep 27, 2012 | 20.60 | 20.75 | 20.49 | 20.74 | 331,270 | +0.30(+1.46%) |
Sep 26, 2012 | 20.71 | 20.74 | 20.42 | 20.44 | 503,573 | -0.26(-1.24%) |
Sep 25, 2012 | 21.51 | 21.64 | 20.68 | 20.69 | 423,431 | -0.66(-3.08%) |
Sep 24, 2012 | 20.96 | 21.45 | 20.96 | 21.35 | 434,609 | +0.23(+1.10%) |
Sep 21, 2012 | 21.36 | 21.38 | 21.04 | 21.12 | 1,199,349 | +0.02(+0.12%) |
Sep 20, 2012 | 21.19 | 21.27 | 20.87 | 21.09 | 340,440 | -0.31(-1.45%) |
Sep 19, 2012 | 21.64 | 21.68 | 21.41 | 21.41 | 303,943 | -0.17(-0.79%) |
Sep 18, 2012 | 21.70 | 21.71 | 21.47 | 21.58 | 292,011 | -0.13(-0.59%) |
Sep 17, 2012 | 21.91 | 22.09 | 21.55 | 21.70 | 435,547 | -0.39(-1.76%) |
Sep 14, 2012 | 21.74 | 22.18 | 21.73 | 22.09 | 439,391 | +0.36(+1.65%) |
Sep 13, 2012 | 21.34 | 21.86 | 21.14 | 21.73 | 420,937 | +0.40(+1.85%) |
Sep 12, 2012 | 21.09 | 21.53 | 21.09 | 21.34 | 351,713 | +0.13(+0.60%) |
Sep 11, 2012 | 20.83 | 21.27 | 20.76 | 21.21 | 396,652 | +0.45(+2.17%) |
Sep 10, 2012 | 20.95 | 21.05 | 20.70 | 20.76 | 403,663 | -0.28(-1.33%) |
Sep 07, 2012 | 20.98 | 21.12 | 20.91 | 21.04 | 314,829 | +0.19(+0.93%) |
Sep 06, 2012 | 20.30 | 20.86 | 20.21 | 20.85 | 581,087 | +0.74(+3.66%) |
Sep 05, 2012 | 20.18 | 20.30 | 20.06 | 20.11 | 397,326 | -0.13(-0.63%) |