Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.14 | 17.79 | 16.82 | 17.79 | 100,427 | +0.45(+2.58%) |
Nov 29, 2012 | 17.48 | 17.74 | 17.07 | 17.35 | 76,876 | -0.16(-0.90%) |
Nov 28, 2012 | 17.50 | 17.66 | 17.21 | 17.50 | 46,911 | +0.03(+0.15%) |
Nov 27, 2012 | 17.63 | 17.90 | 17.08 | 17.48 | 66,796 | -0.05(-0.30%) |
Nov 26, 2012 | 17.35 | 17.61 | 16.74 | 17.53 | 143,688 | +0.03(+0.15%) |
Nov 23, 2012 | 17.63 | 17.66 | 17.26 | 17.50 | 57,846 | +0.05(+0.30%) |
Nov 21, 2012 | 17.14 | 17.58 | 16.82 | 17.45 | 76,884 | +0.11(+0.61%) |
Nov 20, 2012 | 18.13 | 18.21 | 17.27 | 17.35 | 113,003 | -0.79(-4.35%) |
Nov 19, 2012 | 17.98 | 18.50 | 17.84 | 18.13 | 92,648 | +0.79(+4.55%) |
Nov 16, 2012 | 16.50 | 17.48 | 16.19 | 17.35 | 114,515 | +1.03(+6.28%) |
Nov 15, 2012 | 17.08 | 17.19 | 15.95 | 16.32 | 236,807 | -0.87(-5.05%) |
Nov 14, 2012 | 18.00 | 18.37 | 17.11 | 17.19 | 168,123 | -0.84(-4.66%) |
Nov 13, 2012 | 18.92 | 19.03 | 15.22 | 18.03 | 315,902 | -0.87(-4.59%) |
Nov 12, 2012 | 19.34 | 19.34 | 18.71 | 18.90 | 76,630 | -0.47(-2.44%) |
Nov 09, 2012 | 19.11 | 19.47 | 18.40 | 19.37 | 175,858 | +0.18(+0.96%) |
Nov 08, 2012 | 20.11 | 20.43 | 19.08 | 19.19 | 112,389 | -1.05(-5.19%) |
Nov 07, 2012 | 20.53 | 20.66 | 19.92 | 20.24 | 75,859 | -0.50(-2.41%) |
Nov 06, 2012 | 20.18 | 20.84 | 20.00 | 20.74 | 93,419 | +0.58(+2.90%) |
Nov 05, 2012 | 20.66 | 20.69 | 20.02 | 20.15 | 152,881 | -0.59(-2.83%) |
Nov 02, 2012 | 20.76 | 20.76 | 20.61 | 20.74 | 74,726 | +0.00(+0.00%) |
Nov 01, 2012 | 20.48 | 20.76 | 20.28 | 20.74 | 90,009 | +0.33(+1.63%) |
Oct 31, 2012 | 20.64 | 20.64 | 19.97 | 20.41 | 83,458 | +0.51(+2.56%) |
Oct 26, 2012 | 20.79 | 19.90 | 19.90 | 19.90 | 137,292 | -0.69(-3.35%) |
Oct 25, 2012 | 20.07 | 20.66 | 19.95 | 20.58 | 71,219 | +0.66(+3.33%) |
Oct 24, 2012 | 20.05 | 20.13 | 19.67 | 19.92 | 119,939 | +0.26(+1.30%) |
Oct 23, 2012 | 20.02 | 20.13 | 19.31 | 19.67 | 133,981 | -1.02(-4.93%) |
Oct 19, 2012 | 20.87 | 20.87 | 20.66 | 20.69 | 48,205 | -0.13(-0.61%) |
Oct 18, 2012 | 20.81 | 21.02 | 20.79 | 20.81 | 52,337 | -0.08(-0.37%) |
Oct 17, 2012 | 20.79 | 21.04 | 20.79 | 20.89 | 50,019 | +0.13(+0.61%) |
Oct 16, 2012 | 20.99 | 20.99 | 20.69 | 20.76 | 49,852 | -0.03(-0.12%) |
Oct 15, 2012 | 20.84 | 20.97 | 20.66 | 20.79 | 49,473 | +0.13(+0.62%) |
Oct 12, 2012 | 20.94 | 20.97 | 20.61 | 20.66 | 52,632 | -0.20(-0.98%) |
Oct 11, 2012 | 20.79 | 20.94 | 20.61 | 20.87 | 46,782 | +0.23(+1.11%) |
Oct 10, 2012 | 20.79 | 20.81 | 20.56 | 20.64 | 60,769 | -0.15(-0.74%) |
Oct 09, 2012 | 20.81 | 20.94 | 20.74 | 20.79 | 53,079 | +0.00(+0.00%) |
Oct 08, 2012 | 20.64 | 20.97 | 20.53 | 20.79 | 85,883 | -0.13(-0.61%) |
Oct 05, 2012 | 21.02 | 21.09 | 20.79 | 20.92 | 49,180 | -0.03(-0.12%) |
Oct 04, 2012 | 20.69 | 20.94 | 20.36 | 20.94 | 53,751 | +0.26(+1.23%) |
Oct 03, 2012 | 20.51 | 20.81 | 20.36 | 20.69 | 66,463 | +0.18(+0.87%) |
Oct 02, 2012 | 20.69 | 20.89 | 20.43 | 20.51 | 41,505 | -0.20(-0.99%) |
Oct 01, 2012 | 20.84 | 20.97 | 20.66 | 20.71 | 53,216 | -0.13(-0.61%) |
Sep 28, 2012 | 20.76 | 20.92 | 20.74 | 20.84 | 40,232 | +0.03(+0.12%) |
Sep 27, 2012 | 20.92 | 21.17 | 20.66 | 20.81 | 107,495 | -0.13(-0.61%) |
Sep 26, 2012 | 20.87 | 21.04 | 20.48 | 20.94 | 80,403 | +0.13(+0.61%) |
Sep 25, 2012 | 20.58 | 21.04 | 20.55 | 20.81 | 111,248 | +0.36(+1.75%) |
Sep 24, 2012 | 20.28 | 20.66 | 20.15 | 20.46 | 77,427 | +0.13(+0.63%) |
Sep 21, 2012 | 20.36 | 20.63 | 20.25 | 20.33 | 143,063 | +0.00(+0.00%) |
Sep 20, 2012 | 19.69 | 20.36 | 19.59 | 20.33 | 86,573 | +0.48(+2.44%) |
Sep 19, 2012 | 19.56 | 19.87 | 19.51 | 19.84 | 129,057 | +0.23(+1.17%) |
Sep 18, 2012 | 19.51 | 19.95 | 19.51 | 19.62 | 76,155 | +0.00(+0.00%) |
Sep 17, 2012 | 19.62 | 19.72 | 19.51 | 19.62 | 73,098 | +0.00(+0.00%) |
Sep 14, 2012 | 19.56 | 19.72 | 19.54 | 19.62 | 98,682 | +0.00(+0.00%) |
Sep 13, 2012 | 19.74 | 19.77 | 19.54 | 19.62 | 88,970 | -0.03(-0.13%) |
Sep 12, 2012 | 19.51 | 19.72 | 19.39 | 19.64 | 49,057 | +0.25(+1.32%) |
Sep 11, 2012 | 19.77 | 19.77 | 19.39 | 19.39 | 91,373 | -0.25(-1.30%) |
Sep 10, 2012 | 19.72 | 19.92 | 19.44 | 19.64 | 75,576 | +0.13(+0.65%) |
Sep 07, 2012 | 19.64 | 19.64 | 19.39 | 19.51 | 55,306 | -0.10(-0.52%) |
Sep 06, 2012 | 19.90 | 19.97 | 19.33 | 19.62 | 77,412 | -0.03(-0.13%) |
Sep 05, 2012 | 19.39 | 19.77 | 19.23 | 19.64 | 64,196 | +0.38(+1.99%) |