Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.62 | 18.99 | 17.82 | 18.92 | 5,254 | +0.00(+0.00%) |
Nov 29, 2012 | 18.56 | 18.99 | 18.49 | 18.92 | 1,790 | +0.00(+0.00%) |
Nov 28, 2012 | 18.43 | 18.99 | 18.19 | 18.92 | 1,082 | +0.25(+1.32%) |
Nov 27, 2012 | 18.19 | 18.74 | 18.06 | 18.68 | 2,055 | +0.25(+1.33%) |
Nov 26, 2012 | 19.17 | 19.36 | 18.25 | 18.43 | 7,635 | -0.98(-5.06%) |
Nov 23, 2012 | 19.54 | 19.54 | 18.99 | 19.42 | 412 | +0.12(+0.64%) |
Nov 21, 2012 | 18.68 | 19.36 | 18.37 | 19.29 | 8,084 | +0.74(+3.97%) |
Nov 20, 2012 | 18.43 | 18.74 | 17.76 | 18.56 | 5,885 | +0.55(+3.07%) |
Nov 19, 2012 | 17.82 | 18.56 | 17.45 | 18.00 | 12,693 | +0.61(+3.53%) |
Nov 16, 2012 | 15.48 | 17.76 | 15.43 | 17.39 | 22,468 | +1.90(+12.30%) |
Nov 15, 2012 | 16.41 | 16.41 | 15.18 | 15.48 | 21,193 | -0.98(-5.97%) |
Nov 14, 2012 | 18.68 | 18.68 | 15.36 | 16.47 | 34,210 | -2.09(-11.26%) |
Nov 13, 2012 | 19.60 | 19.60 | 18.49 | 18.56 | 13,903 | -0.86(-4.43%) |
Nov 12, 2012 | 19.72 | 19.91 | 19.23 | 19.42 | 1,617 | -0.37(-1.86%) |
Nov 09, 2012 | 19.85 | 20.09 | 19.72 | 19.79 | 4,772 | -0.37(-1.83%) |
Nov 08, 2012 | 20.28 | 20.52 | 19.79 | 20.15 | 1,398 | -0.43(-2.09%) |
Nov 07, 2012 | 20.46 | 20.71 | 20.03 | 20.58 | 3,154 | -0.12(-0.59%) |
Nov 06, 2012 | 20.89 | 20.89 | 19.91 | 20.71 | 5,483 | +0.12(+0.60%) |
Nov 05, 2012 | 20.83 | 20.89 | 20.52 | 20.58 | 6,112 | -0.12(-0.59%) |
Nov 02, 2012 | 20.52 | 21.08 | 20.52 | 20.71 | 2,529 | +0.31(+1.51%) |
Nov 01, 2012 | 20.34 | 20.58 | 19.72 | 20.40 | 2,163 | -0.18(-0.90%) |
Oct 31, 2012 | 20.34 | 20.71 | 19.66 | 20.58 | 1,125 | +0.00(+0.00%) |
Oct 26, 2012 | 20.71 | 20.58 | 20.58 | 20.58 | 1,757 | -0.31(-1.47%) |
Oct 25, 2012 | 21.14 | 21.14 | 20.52 | 20.89 | 4,394 | +0.00(+0.00%) |
Oct 24, 2012 | 20.71 | 21.01 | 20.52 | 20.89 | 3,930 | +0.12(+0.59%) |
Oct 23, 2012 | 20.95 | 20.95 | 19.98 | 20.77 | 4,818 | -0.43(-2.03%) |
Oct 19, 2012 | 21.08 | 21.44 | 20.04 | 21.20 | 3,116 | -0.25(-1.15%) |
Oct 18, 2012 | 20.58 | 21.51 | 20.58 | 21.44 | 20,198 | +0.55(+2.65%) |
Oct 17, 2012 | 20.58 | 21.14 | 20.49 | 20.89 | 5,748 | +0.06(+0.30%) |
Oct 16, 2012 | 19.66 | 21.14 | 19.65 | 20.83 | 26,526 | +1.04(+5.28%) |
Oct 15, 2012 | 19.54 | 19.79 | 19.17 | 19.79 | 3,389 | +0.12(+0.63%) |
Oct 12, 2012 | 19.42 | 19.66 | 19.23 | 19.66 | 1,788 | +0.12(+0.63%) |
Oct 11, 2012 | 19.91 | 20.15 | 19.17 | 19.54 | 10,675 | -0.18(-0.93%) |
Oct 10, 2012 | 19.66 | 19.84 | 19.36 | 19.72 | 7,372 | -0.12(-0.62%) |
Oct 09, 2012 | 20.28 | 20.58 | 19.54 | 19.85 | 2,177 | -0.37(-1.82%) |
Oct 08, 2012 | 20.15 | 20.34 | 20.03 | 20.22 | 1,795 | -0.06(-0.30%) |
Oct 05, 2012 | 21.26 | 21.26 | 20.28 | 20.28 | 3,174 | -0.31(-1.49%) |
Oct 04, 2012 | 20.65 | 20.83 | 20.52 | 20.58 | 1,822 | -0.25(-1.18%) |
Oct 03, 2012 | 20.22 | 20.95 | 20.15 | 20.83 | 4,976 | +0.43(+2.11%) |
Oct 02, 2012 | 20.77 | 20.89 | 20.34 | 20.40 | 854 | -0.18(-0.90%) |
Oct 01, 2012 | 21.08 | 21.28 | 20.40 | 20.58 | 3,538 | -0.37(-1.76%) |
Sep 28, 2012 | 20.46 | 20.95 | 20.28 | 20.95 | 3,178 | +0.12(+0.59%) |
Sep 27, 2012 | 21.44 | 21.51 | 20.41 | 20.83 | 12,887 | -0.80(-3.69%) |
Sep 26, 2012 | 21.38 | 21.63 | 20.89 | 21.63 | 4,166 | +0.06(+0.29%) |
Sep 25, 2012 | 21.63 | 21.94 | 20.89 | 21.57 | 13,615 | -0.06(-0.28%) |
Sep 24, 2012 | 22.67 | 22.67 | 21.51 | 21.63 | 5,826 | -0.92(-4.09%) |
Sep 21, 2012 | 21.94 | 22.73 | 21.94 | 22.55 | 11,709 | +0.43(+1.94%) |
Sep 20, 2012 | 22.18 | 22.43 | 21.57 | 22.12 | 9,119 | +0.00(+0.00%) |
Sep 19, 2012 | 21.69 | 22.37 | 21.64 | 22.12 | 4,688 | +0.18(+0.84%) |
Sep 18, 2012 | 22.43 | 22.43 | 21.57 | 21.94 | 7,082 | -0.49(-2.19%) |
Sep 17, 2012 | 22.30 | 22.43 | 21.57 | 22.43 | 5,627 | +0.55(+2.53%) |
Sep 14, 2012 | 21.69 | 22.12 | 21.20 | 21.87 | 12,533 | +0.49(+2.30%) |
Sep 13, 2012 | 21.32 | 21.63 | 20.89 | 21.38 | 12,616 | -0.12(-0.57%) |
Sep 12, 2012 | 21.51 | 21.51 | 21.01 | 21.51 | 10,994 | +0.31(+1.45%) |
Sep 11, 2012 | 21.08 | 21.20 | 20.89 | 21.20 | 11,508 | +0.37(+1.77%) |
Sep 10, 2012 | 19.85 | 21.38 | 19.73 | 20.83 | 19,936 | +0.92(+4.63%) |
Sep 07, 2012 | 19.85 | 20.15 | 19.85 | 19.91 | 1,487 | -0.12(-0.61%) |
Sep 06, 2012 | 19.91 | 20.15 | 19.85 | 20.03 | 1,588 | +0.06(+0.31%) |
Sep 05, 2012 | 20.03 | 20.03 | 19.72 | 19.97 | 4,093 | +0.06(+0.31%) |