Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.71 | 19.81 | 19.14 | 19.31 | 1,386,901 | -0.39(-1.98%) |
Nov 29, 2012 | 19.67 | 19.75 | 19.41 | 19.70 | 675,560 | +0.24(+1.23%) |
Nov 28, 2012 | 19.54 | 19.80 | 18.93 | 19.46 | 875,253 | -0.20(-1.02%) |
Nov 27, 2012 | 19.89 | 19.98 | 19.65 | 19.66 | 699,197 | -0.31(-1.55%) |
Nov 26, 2012 | 19.85 | 20.03 | 19.76 | 19.97 | 1,033,964 | +0.13(+0.66%) |
Nov 23, 2012 | 19.81 | 19.94 | 19.52 | 19.84 | 329,109 | +0.13(+0.66%) |
Nov 21, 2012 | 19.88 | 20.00 | 19.56 | 19.71 | 590,298 | -0.15(-0.76%) |
Nov 20, 2012 | 20.01 | 20.19 | 19.78 | 19.86 | 1,021,115 | -0.07(-0.35%) |
Nov 19, 2012 | 19.71 | 19.96 | 19.28 | 19.93 | 818,116 | +0.44(+2.26%) |
Nov 16, 2012 | 18.94 | 19.58 | 18.60 | 19.49 | 976,943 | +0.53(+2.80%) |
Nov 15, 2012 | 19.46 | 19.52 | 18.64 | 18.96 | 1,062,193 | -0.51(-2.62%) |
Nov 14, 2012 | 20.20 | 20.34 | 19.40 | 19.47 | 731,372 | -0.72(-3.57%) |
Nov 13, 2012 | 19.46 | 20.36 | 19.35 | 20.19 | 580,162 | -0.09(-0.44%) |
Nov 12, 2012 | 20.25 | 20.51 | 20.03 | 20.28 | 607,230 | +0.04(+0.20%) |
Nov 09, 2012 | 19.64 | 20.35 | 19.35 | 20.24 | 1,206,160 | +0.47(+2.38%) |
Nov 08, 2012 | 20.03 | 20.19 | 19.63 | 19.77 | 684,981 | -0.18(-0.90%) |
Nov 07, 2012 | 20.30 | 20.50 | 19.85 | 19.95 | 1,315,568 | -0.66(-3.20%) |
Nov 06, 2012 | 20.10 | 20.69 | 20.04 | 20.61 | 1,305,422 | +0.57(+2.84%) |
Nov 05, 2012 | 19.26 | 20.05 | 19.26 | 20.04 | 907,127 | +0.76(+3.94%) |
Nov 02, 2012 | 19.62 | 19.91 | 19.27 | 19.28 | 968,730 | -0.22(-1.13%) |
Nov 01, 2012 | 18.84 | 19.60 | 18.80 | 19.50 | 1,357,589 | +0.98(+5.29%) |
Oct 31, 2012 | 18.80 | 18.99 | 18.40 | 18.52 | 1,070,933 | -0.32(-1.70%) |
Oct 26, 2012 | 18.67 | 18.84 | 18.84 | 18.84 | 890,000 | +0.48(+2.61%) |
Oct 25, 2012 | 18.19 | 18.47 | 18.06 | 18.36 | 436,888 | +0.28(+1.55%) |
Oct 24, 2012 | 18.37 | 18.64 | 18.01 | 18.08 | 493,447 | -0.23(-1.26%) |
Oct 23, 2012 | 18.28 | 19.19 | 18.00 | 18.31 | 536,918 | -0.45(-2.40%) |
Oct 19, 2012 | 19.26 | 19.26 | 18.52 | 18.76 | 1,097,509 | -0.66(-3.40%) |
Oct 18, 2012 | 19.75 | 20.00 | 19.42 | 19.42 | 819,394 | -0.32(-1.62%) |
Oct 17, 2012 | 19.90 | 20.08 | 19.71 | 19.74 | 659,523 | -0.14(-0.70%) |
Oct 16, 2012 | 19.57 | 19.89 | 19.46 | 19.88 | 764,467 | +0.43(+2.21%) |
Oct 15, 2012 | 19.23 | 19.51 | 19.10 | 19.45 | 781,831 | +0.23(+1.20%) |
Oct 12, 2012 | 19.26 | 19.38 | 19.08 | 19.22 | 599,707 | +0.10(+0.52%) |
Oct 11, 2012 | 19.39 | 19.55 | 19.04 | 19.12 | 1,119,634 | -0.18(-0.93%) |
Oct 10, 2012 | 20.01 | 20.01 | 19.18 | 19.30 | 750,742 | -0.71(-3.55%) |
Oct 09, 2012 | 20.58 | 20.63 | 19.61 | 20.01 | 1,332,757 | -0.54(-2.63%) |
Oct 08, 2012 | 20.73 | 20.76 | 20.43 | 20.55 | 310,714 | -0.33(-1.58%) |
Oct 05, 2012 | 20.55 | 20.96 | 20.55 | 20.88 | 477,917 | +0.37(+1.80%) |
Oct 04, 2012 | 20.61 | 20.74 | 20.33 | 20.51 | 621,705 | -0.10(-0.49%) |
Oct 03, 2012 | 20.70 | 20.85 | 20.44 | 20.61 | 673,952 | -0.02(-0.10%) |
Oct 02, 2012 | 20.78 | 20.88 | 20.56 | 20.63 | 587,878 | -0.01(-0.05%) |
Oct 01, 2012 | 20.81 | 20.98 | 20.32 | 20.64 | 1,059,001 | -0.11(-0.53%) |
Sep 28, 2012 | 20.53 | 20.97 | 20.51 | 20.75 | 743,547 | +0.09(+0.44%) |
Sep 27, 2012 | 20.68 | 20.83 | 20.48 | 20.66 | 1,320,172 | +0.12(+0.58%) |
Sep 26, 2012 | 20.88 | 20.95 | 20.34 | 20.54 | 1,328,296 | +0.10(+0.49%) |
Sep 25, 2012 | 21.00 | 21.12 | 20.41 | 20.44 | 1,469,392 | -0.43(-2.06%) |
Sep 24, 2012 | 20.50 | 21.00 | 20.36 | 20.87 | 1,569,598 | +0.35(+1.71%) |
Sep 21, 2012 | 20.21 | 20.77 | 20.10 | 20.52 | 2,894,236 | +0.54(+2.69%) |
Sep 20, 2012 | 19.48 | 20.26 | 19.47 | 19.98 | 1,117,776 | +0.34(+1.74%) |
Sep 19, 2012 | 19.59 | 19.75 | 19.46 | 19.64 | 1,036,679 | +0.04(+0.20%) |
Sep 18, 2012 | 19.59 | 20.00 | 19.38 | 19.60 | 1,104,218 | +0.11(+0.56%) |
Sep 17, 2012 | 19.14 | 19.50 | 19.02 | 19.49 | 657,359 | +0.34(+1.78%) |
Sep 14, 2012 | 19.00 | 19.25 | 18.96 | 19.15 | 737,628 | +0.24(+1.27%) |
Sep 13, 2012 | 18.69 | 19.03 | 18.52 | 18.91 | 667,467 | +0.18(+0.96%) |
Sep 12, 2012 | 18.80 | 19.04 | 18.56 | 18.73 | 489,501 | -0.04(-0.21%) |
Sep 11, 2012 | 18.91 | 18.97 | 18.67 | 18.77 | 369,876 | -0.17(-0.90%) |
Sep 10, 2012 | 18.93 | 19.20 | 18.81 | 18.94 | 456,414 | -0.05(-0.26%) |
Sep 07, 2012 | 19.00 | 19.05 | 18.84 | 18.99 | 674,302 | +0.00(+0.00%) |
Sep 06, 2012 | 18.48 | 19.01 | 18.39 | 18.99 | 682,198 | +0.58(+3.15%) |
Sep 05, 2012 | 18.36 | 18.50 | 18.26 | 18.41 | 723,932 | +0.02(+0.11%) |