Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.94 | 15.50 | 14.83 | 15.44 | 92,711 | +0.45(+2.99%) |
Nov 29, 2012 | 14.55 | 15.05 | 14.55 | 14.99 | 87,074 | +0.50(+3.47%) |
Nov 28, 2012 | 13.99 | 14.49 | 13.65 | 14.49 | 129,920 | +0.39(+2.78%) |
Nov 27, 2012 | 14.15 | 14.55 | 14.10 | 14.10 | 95,719 | -0.11(-0.79%) |
Nov 26, 2012 | 14.71 | 14.76 | 14.10 | 14.21 | 95,598 | -0.62(-4.15%) |
Nov 23, 2012 | 14.15 | 14.94 | 14.10 | 14.83 | 87,827 | +0.95(+6.85%) |
Nov 21, 2012 | 13.76 | 14.15 | 13.65 | 13.87 | 70,987 | +0.22(+1.64%) |
Nov 20, 2012 | 13.82 | 13.93 | 13.60 | 13.65 | 122,168 | -0.22(-1.61%) |
Nov 19, 2012 | 13.71 | 13.99 | 13.65 | 13.87 | 121,700 | +0.34(+2.48%) |
Nov 16, 2012 | 13.60 | 14.32 | 13.32 | 13.54 | 196,121 | -0.06(-0.41%) |
Nov 15, 2012 | 14.38 | 14.42 | 13.32 | 13.60 | 199,227 | -0.73(-5.08%) |
Nov 14, 2012 | 15.65 | 15.71 | 14.32 | 14.32 | 240,394 | -1.33(-8.51%) |
Nov 13, 2012 | 16.32 | 16.49 | 15.54 | 15.65 | 210,026 | -0.89(-5.37%) |
Nov 12, 2012 | 16.93 | 17.04 | 16.21 | 16.54 | 230,989 | -0.22(-1.32%) |
Nov 09, 2012 | 16.54 | 16.99 | 16.38 | 16.77 | 312,615 | +0.00(+0.00%) |
Nov 08, 2012 | 17.10 | 17.43 | 14.43 | 16.77 | 581,500 | -2.11(-11.18%) |
Nov 07, 2012 | 19.43 | 20.43 | 18.87 | 18.87 | 155,767 | -0.50(-2.58%) |
Nov 06, 2012 | 19.15 | 19.43 | 19.04 | 19.37 | 61,983 | +0.39(+2.05%) |
Nov 05, 2012 | 18.71 | 19.15 | 18.37 | 18.99 | 73,108 | +0.44(+2.40%) |
Nov 02, 2012 | 19.65 | 19.65 | 18.54 | 18.54 | 91,883 | -0.94(-4.84%) |
Nov 01, 2012 | 19.15 | 19.76 | 18.76 | 19.49 | 79,037 | +0.39(+2.03%) |
Oct 31, 2012 | 18.82 | 19.43 | 18.76 | 19.10 | 82,616 | -0.39(-1.99%) |
Oct 26, 2012 | 18.60 | 19.49 | 19.49 | 19.49 | 84,160 | +0.89(+4.78%) |
Oct 25, 2012 | 18.87 | 19.10 | 18.32 | 18.60 | 119,281 | -0.33(-1.76%) |
Oct 24, 2012 | 19.21 | 19.37 | 18.93 | 18.93 | 57,978 | -0.28(-1.45%) |
Oct 23, 2012 | 18.99 | 19.35 | 18.99 | 19.21 | 79,812 | -0.17(-0.86%) |
Oct 19, 2012 | 19.65 | 20.15 | 19.26 | 19.37 | 117,489 | -0.17(-0.85%) |
Oct 18, 2012 | 19.65 | 19.93 | 19.54 | 19.54 | 97,543 | -0.39(-1.95%) |
Oct 17, 2012 | 19.87 | 19.93 | 19.54 | 19.93 | 78,384 | +0.28(+1.41%) |
Oct 16, 2012 | 19.98 | 20.10 | 19.54 | 19.65 | 104,162 | -0.33(-1.67%) |
Oct 15, 2012 | 19.82 | 20.10 | 19.60 | 19.98 | 75,818 | +0.17(+0.84%) |
Oct 12, 2012 | 19.93 | 20.04 | 19.54 | 19.82 | 96,083 | +0.11(+0.56%) |
Oct 11, 2012 | 19.87 | 20.04 | 19.54 | 19.71 | 95,069 | +0.11(+0.57%) |
Oct 10, 2012 | 20.04 | 20.26 | 19.54 | 19.60 | 124,452 | -0.44(-2.22%) |
Oct 09, 2012 | 20.43 | 20.93 | 19.98 | 20.04 | 158,103 | -0.28(-1.37%) |
Oct 08, 2012 | 20.82 | 20.93 | 20.32 | 20.32 | 94,722 | -0.50(-2.40%) |
Oct 05, 2012 | 21.15 | 21.37 | 20.82 | 20.82 | 151,805 | -0.33(-1.57%) |
Oct 04, 2012 | 21.48 | 21.48 | 20.96 | 21.15 | 100,523 | -0.28(-1.30%) |
Oct 03, 2012 | 21.32 | 21.87 | 20.98 | 21.43 | 130,523 | +0.11(+0.52%) |
Oct 02, 2012 | 21.21 | 21.32 | 20.43 | 21.32 | 185,499 | +0.61(+2.95%) |
Oct 01, 2012 | 20.87 | 21.37 | 20.54 | 20.71 | 130,374 | -0.06(-0.27%) |
Sep 28, 2012 | 20.87 | 21.82 | 20.71 | 20.76 | 201,201 | -0.22(-1.06%) |
Sep 27, 2012 | 20.93 | 21.21 | 20.76 | 20.98 | 160,688 | +0.06(+0.27%) |
Sep 26, 2012 | 21.21 | 21.32 | 20.60 | 20.93 | 195,238 | -0.33(-1.57%) |
Sep 25, 2012 | 21.93 | 22.26 | 21.21 | 21.26 | 188,877 | -0.67(-3.04%) |
Sep 24, 2012 | 22.21 | 22.37 | 21.93 | 21.93 | 125,732 | -0.33(-1.50%) |
Sep 21, 2012 | 23.04 | 23.09 | 22.26 | 22.26 | 133,360 | -0.56(-2.43%) |
Sep 20, 2012 | 22.93 | 23.23 | 22.76 | 22.82 | 110,294 | -0.56(-2.38%) |
Sep 19, 2012 | 23.15 | 23.59 | 23.15 | 23.37 | 119,116 | +0.33(+1.45%) |
Sep 18, 2012 | 23.37 | 23.54 | 23.04 | 23.04 | 67,992 | -0.56(-2.35%) |
Sep 17, 2012 | 23.59 | 23.98 | 23.37 | 23.59 | 103,067 | -0.06(-0.24%) |
Sep 14, 2012 | 22.87 | 23.70 | 22.87 | 23.65 | 146,408 | +0.89(+3.90%) |
Sep 13, 2012 | 22.93 | 23.15 | 22.65 | 22.76 | 145,286 | -0.11(-0.49%) |
Sep 12, 2012 | 22.87 | 23.04 | 22.65 | 22.87 | 77,747 | +0.22(+0.98%) |
Sep 11, 2012 | 22.48 | 22.76 | 22.43 | 22.65 | 63,581 | +0.11(+0.49%) |
Sep 10, 2012 | 22.82 | 22.98 | 22.48 | 22.54 | 95,608 | -0.33(-1.46%) |
Sep 07, 2012 | 22.59 | 23.04 | 22.37 | 22.87 | 127,393 | +0.56(+2.49%) |
Sep 06, 2012 | 22.21 | 22.48 | 22.09 | 22.32 | 110,061 | +0.33(+1.51%) |
Sep 05, 2012 | 22.09 | 22.26 | 21.98 | 21.98 | 68,945 | -0.11(-0.50%) |