Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.53 | 20.96 | 19.91 | 20.09 | 712,149 | -0.70(-3.35%) |
Nov 29, 2012 | 20.44 | 20.93 | 20.30 | 20.79 | 486,428 | +0.50(+2.45%) |
Nov 28, 2012 | 19.78 | 20.31 | 19.78 | 20.29 | 631,742 | +0.51(+2.60%) |
Nov 27, 2012 | 19.35 | 20.09 | 19.13 | 19.78 | 510,121 | +0.46(+2.39%) |
Nov 26, 2012 | 19.08 | 19.39 | 18.94 | 19.31 | 366,594 | -0.13(-0.65%) |
Nov 23, 2012 | 19.34 | 19.59 | 19.08 | 19.44 | 166,894 | +0.20(+1.03%) |
Nov 21, 2012 | 18.96 | 19.51 | 18.77 | 19.24 | 481,123 | +0.27(+1.43%) |
Nov 20, 2012 | 18.68 | 19.14 | 18.53 | 18.97 | 1,049,231 | +0.52(+2.84%) |
Nov 19, 2012 | 21.52 | 21.56 | 17.94 | 18.45 | 4,330,434 | -2.73(-12.88%) |
Nov 16, 2012 | 21.03 | 21.84 | 20.83 | 21.18 | 1,285,854 | +1.04(+5.16%) |
Nov 15, 2012 | 19.22 | 20.18 | 19.22 | 20.14 | 762,892 | +0.93(+4.84%) |
Nov 14, 2012 | 19.77 | 19.96 | 18.93 | 19.21 | 771,723 | -0.56(-2.83%) |
Nov 13, 2012 | 19.95 | 20.09 | 19.70 | 19.77 | 859,788 | -0.19(-0.95%) |
Nov 12, 2012 | 20.37 | 20.52 | 19.86 | 19.96 | 658,553 | -0.37(-1.82%) |
Nov 09, 2012 | 20.59 | 20.71 | 19.80 | 20.33 | 1,093,571 | -0.33(-1.62%) |
Nov 08, 2012 | 21.40 | 21.58 | 20.63 | 20.66 | 703,524 | -0.73(-3.42%) |
Nov 07, 2012 | 21.98 | 22.22 | 21.39 | 21.39 | 469,241 | -0.83(-3.74%) |
Nov 06, 2012 | 22.41 | 22.68 | 22.12 | 22.22 | 388,792 | -0.11(-0.49%) |
Nov 05, 2012 | 22.62 | 22.87 | 22.26 | 22.33 | 311,499 | -0.23(-1.04%) |
Nov 02, 2012 | 23.14 | 23.27 | 22.56 | 22.57 | 472,700 | -0.45(-1.96%) |
Nov 01, 2012 | 23.42 | 23.96 | 22.86 | 23.02 | 675,298 | -0.44(-1.89%) |
Oct 31, 2012 | 22.16 | 23.47 | 22.09 | 23.46 | 799,682 | +1.53(+6.96%) |
Oct 26, 2012 | 21.95 | 21.93 | 21.93 | 21.93 | 352,226 | -0.05(-0.21%) |
Oct 25, 2012 | 21.71 | 22.20 | 21.48 | 21.98 | 547,451 | +0.44(+2.06%) |
Oct 24, 2012 | 22.40 | 22.42 | 21.44 | 21.54 | 564,914 | -0.69(-3.09%) |
Oct 23, 2012 | 20.90 | 22.36 | 20.71 | 22.22 | 858,406 | +0.08(+0.37%) |
Oct 19, 2012 | 21.98 | 23.25 | 21.91 | 22.14 | 1,652,230 | -0.47(-2.08%) |
Oct 18, 2012 | 22.10 | 23.14 | 21.84 | 22.61 | 962,040 | +0.43(+1.96%) |
Oct 17, 2012 | 22.57 | 22.57 | 22.11 | 22.18 | 521,478 | -0.42(-1.88%) |
Oct 16, 2012 | 23.05 | 23.17 | 22.53 | 22.60 | 520,613 | -0.37(-1.61%) |
Oct 15, 2012 | 23.36 | 23.63 | 22.71 | 22.97 | 370,949 | -0.33(-1.43%) |
Oct 12, 2012 | 23.35 | 23.66 | 22.80 | 23.31 | 582,029 | -0.10(-0.42%) |
Oct 11, 2012 | 21.68 | 23.50 | 21.46 | 23.41 | 1,281,036 | +1.78(+8.23%) |
Oct 10, 2012 | 21.56 | 21.74 | 21.18 | 21.63 | 853,360 | -0.03(-0.13%) |
Oct 09, 2012 | 20.62 | 21.70 | 19.63 | 21.65 | 2,426,050 | +0.75(+3.59%) |
Oct 08, 2012 | 22.51 | 22.53 | 20.86 | 20.90 | 1,472,335 | -1.80(-7.92%) |
Oct 05, 2012 | 23.46 | 23.54 | 22.63 | 22.70 | 621,648 | -0.83(-3.53%) |
Oct 04, 2012 | 23.33 | 23.58 | 23.04 | 23.53 | 377,871 | +0.30(+1.28%) |
Oct 03, 2012 | 24.04 | 24.34 | 23.14 | 23.24 | 582,863 | -0.78(-3.24%) |
Oct 02, 2012 | 24.19 | 25.11 | 22.09 | 24.01 | 1,044,930 | +0.17(+0.72%) |
Oct 01, 2012 | 25.02 | 25.11 | 23.79 | 23.84 | 783,418 | -0.92(-3.72%) |
Sep 28, 2012 | 24.79 | 25.08 | 24.55 | 24.76 | 326,651 | -0.21(-0.83%) |
Sep 27, 2012 | 24.77 | 25.20 | 24.42 | 24.97 | 286,670 | +0.32(+1.28%) |
Sep 26, 2012 | 24.94 | 25.15 | 24.14 | 24.65 | 400,775 | -0.25(-1.02%) |
Sep 25, 2012 | 25.79 | 26.02 | 24.80 | 24.91 | 562,112 | -0.72(-2.82%) |
Sep 24, 2012 | 26.62 | 26.75 | 25.55 | 25.63 | 581,045 | -1.22(-4.54%) |
Sep 21, 2012 | 26.95 | 26.95 | 26.40 | 26.85 | 1,173,801 | +0.33(+1.26%) |
Sep 20, 2012 | 25.57 | 26.83 | 25.41 | 26.51 | 746,671 | +0.69(+2.68%) |
Sep 19, 2012 | 26.01 | 26.14 | 25.65 | 25.82 | 429,480 | -0.16(-0.61%) |
Sep 18, 2012 | 26.20 | 26.20 | 25.27 | 25.98 | 524,831 | -0.22(-0.83%) |
Sep 17, 2012 | 25.95 | 26.24 | 25.68 | 26.20 | 331,203 | +0.21(+0.80%) |
Sep 14, 2012 | 25.64 | 26.32 | 25.25 | 25.99 | 697,624 | +0.60(+2.35%) |
Sep 13, 2012 | 24.74 | 26.14 | 24.59 | 25.39 | 754,668 | +0.65(+2.63%) |
Sep 12, 2012 | 24.03 | 24.75 | 23.86 | 24.74 | 412,973 | +0.78(+3.24%) |
Sep 11, 2012 | 24.08 | 24.34 | 23.69 | 23.97 | 378,475 | -0.10(-0.41%) |
Sep 10, 2012 | 24.98 | 25.00 | 24.00 | 24.07 | 301,506 | -0.88(-3.51%) |
Sep 07, 2012 | 24.51 | 25.11 | 24.32 | 24.94 | 593,624 | +0.55(+2.26%) |
Sep 06, 2012 | 23.91 | 24.60 | 23.69 | 24.39 | 421,348 | +0.74(+3.11%) |
Sep 05, 2012 | 23.81 | 23.97 | 23.50 | 23.66 | 300,263 | -0.35(-1.45%) |