Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.12 | 19.50 | 18.85 | 18.97 | 880,741 | -0.12(-0.63%) |
Nov 29, 2012 | 19.45 | 19.82 | 18.99 | 19.09 | 858,800 | -0.17(-0.88%) |
Nov 28, 2012 | 18.67 | 19.26 | 18.61 | 19.26 | 591,221 | +0.23(+1.21%) |
Nov 27, 2012 | 19.02 | 19.70 | 18.78 | 19.03 | 497,861 | -0.13(-0.68%) |
Nov 26, 2012 | 19.31 | 19.34 | 18.84 | 19.16 | 522,645 | -0.28(-1.44%) |
Nov 23, 2012 | 19.50 | 19.78 | 19.20 | 19.44 | 324,502 | -0.03(-0.15%) |
Nov 21, 2012 | 19.46 | 19.59 | 19.18 | 19.47 | 430,583 | -0.06(-0.31%) |
Nov 20, 2012 | 19.60 | 19.91 | 19.39 | 19.53 | 489,664 | -0.23(-1.16%) |
Nov 19, 2012 | 19.07 | 19.89 | 19.02 | 19.76 | 726,600 | +1.01(+5.39%) |
Nov 16, 2012 | 18.66 | 19.05 | 18.12 | 18.75 | 866,321 | +0.11(+0.59%) |
Nov 15, 2012 | 19.18 | 19.49 | 18.40 | 18.64 | 1,115,377 | -0.56(-2.92%) |
Nov 14, 2012 | 19.61 | 19.80 | 19.12 | 19.20 | 861,805 | -0.32(-1.64%) |
Nov 13, 2012 | 19.78 | 20.11 | 19.41 | 19.52 | 834,221 | -0.52(-2.59%) |
Nov 12, 2012 | 20.44 | 20.47 | 19.96 | 20.04 | 630,116 | -0.20(-0.99%) |
Nov 09, 2012 | 19.71 | 21.00 | 19.71 | 20.24 | 927,452 | +0.40(+2.02%) |
Nov 08, 2012 | 19.65 | 20.05 | 19.36 | 19.84 | 911,727 | +0.22(+1.12%) |
Nov 07, 2012 | 20.82 | 20.82 | 19.48 | 19.62 | 1,773,113 | -1.72(-8.06%) |
Nov 06, 2012 | 21.01 | 21.55 | 20.84 | 21.34 | 1,010,638 | +0.50(+2.40%) |
Nov 05, 2012 | 20.81 | 21.12 | 20.67 | 20.84 | 629,202 | -0.01(-0.05%) |
Nov 02, 2012 | 21.77 | 21.91 | 20.70 | 20.85 | 975,333 | -0.62(-2.89%) |
Nov 01, 2012 | 20.90 | 21.82 | 20.81 | 21.47 | 993,257 | +0.37(+1.75%) |
Oct 31, 2012 | 21.37 | 21.37 | 20.73 | 21.10 | 832,749 | -0.10(-0.47%) |
Oct 26, 2012 | 20.00 | 21.20 | 21.20 | 21.20 | 3,894,900 | +2.21(+11.64%) |
Oct 25, 2012 | 19.41 | 19.62 | 18.92 | 18.99 | 805,386 | -0.21(-1.09%) |
Oct 24, 2012 | 19.76 | 19.82 | 19.06 | 19.20 | 576,979 | -0.50(-2.54%) |
Oct 23, 2012 | 19.60 | 19.76 | 19.30 | 19.70 | 552,761 | -0.09(-0.45%) |
Oct 19, 2012 | 19.93 | 20.55 | 19.72 | 19.79 | 1,306,052 | -0.10(-0.50%) |
Oct 18, 2012 | 19.79 | 20.16 | 19.66 | 19.89 | 1,142,452 | +0.04(+0.20%) |
Oct 17, 2012 | 19.51 | 20.08 | 19.18 | 19.85 | 896,963 | +0.35(+1.79%) |
Oct 16, 2012 | 19.43 | 20.00 | 19.40 | 19.50 | 757,145 | +0.19(+0.98%) |
Oct 15, 2012 | 18.47 | 19.32 | 18.15 | 19.31 | 680,028 | +0.85(+4.60%) |
Oct 12, 2012 | 18.63 | 19.05 | 18.28 | 18.46 | 753,056 | -0.39(-2.07%) |
Oct 11, 2012 | 18.21 | 19.15 | 18.17 | 18.85 | 1,259,325 | +0.91(+5.07%) |
Oct 10, 2012 | 18.67 | 18.77 | 17.75 | 17.94 | 1,000,679 | -0.75(-4.01%) |
Oct 09, 2012 | 18.68 | 19.00 | 18.43 | 18.69 | 488,405 | +0.05(+0.27%) |
Oct 08, 2012 | 18.59 | 18.92 | 18.49 | 18.64 | 398,809 | -0.13(-0.69%) |
Oct 05, 2012 | 18.99 | 19.07 | 18.62 | 18.77 | 293,003 | -0.04(-0.21%) |
Oct 04, 2012 | 18.59 | 18.87 | 18.42 | 18.81 | 738,048 | +0.28(+1.51%) |
Oct 03, 2012 | 18.60 | 18.80 | 18.27 | 18.53 | 640,104 | +0.00(+0.00%) |
Oct 02, 2012 | 18.54 | 18.67 | 18.27 | 18.53 | 542,836 | +0.11(+0.60%) |
Oct 01, 2012 | 18.28 | 18.65 | 18.16 | 18.42 | 616,257 | +0.32(+1.77%) |
Sep 28, 2012 | 18.36 | 18.52 | 17.72 | 18.10 | 755,152 | -0.44(-2.37%) |
Sep 27, 2012 | 18.08 | 18.67 | 18.05 | 18.54 | 648,984 | +0.66(+3.69%) |
Sep 26, 2012 | 17.70 | 18.37 | 17.28 | 17.88 | 904,707 | +0.16(+0.90%) |
Sep 25, 2012 | 18.31 | 18.49 | 17.61 | 17.72 | 654,154 | -0.54(-2.96%) |
Sep 24, 2012 | 17.91 | 18.65 | 17.91 | 18.26 | 557,958 | -0.01(-0.05%) |
Sep 21, 2012 | 19.00 | 19.06 | 18.27 | 18.27 | 992,638 | -0.62(-3.28%) |
Sep 20, 2012 | 18.71 | 19.02 | 18.12 | 18.89 | 571,486 | -0.04(-0.21%) |
Sep 19, 2012 | 18.72 | 18.95 | 18.58 | 18.93 | 662,683 | +0.24(+1.28%) |
Sep 18, 2012 | 19.03 | 19.03 | 18.55 | 18.69 | 818,477 | -0.45(-2.35%) |
Sep 17, 2012 | 19.52 | 19.52 | 18.99 | 19.14 | 416,266 | -0.55(-2.79%) |
Sep 14, 2012 | 19.94 | 20.23 | 19.62 | 19.69 | 957,106 | -0.05(-0.25%) |
Sep 13, 2012 | 18.92 | 19.95 | 18.84 | 19.74 | 900,243 | +0.84(+4.44%) |
Sep 12, 2012 | 18.93 | 18.93 | 18.43 | 18.90 | 635,196 | +0.39(+2.11%) |
Sep 11, 2012 | 18.23 | 18.83 | 18.22 | 18.51 | 462,097 | +0.35(+1.93%) |
Sep 10, 2012 | 18.82 | 19.27 | 18.11 | 18.16 | 863,938 | -0.73(-3.86%) |
Sep 07, 2012 | 18.30 | 19.19 | 18.26 | 18.89 | 739,854 | +0.76(+4.19%) |
Sep 06, 2012 | 17.95 | 18.46 | 17.74 | 18.13 | 500,479 | +0.34(+1.91%) |
Sep 05, 2012 | 17.41 | 17.89 | 17.30 | 17.79 | 695,788 | +0.39(+2.24%) |