Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.16 | 18.16 | 17.89 | 18.10 | 129,215 | +0.01(+0.06%) |
Nov 29, 2012 | 17.76 | 18.10 | 17.62 | 18.09 | 385,943 | +0.43(+2.43%) |
Nov 28, 2012 | 17.71 | 17.76 | 17.51 | 17.66 | 85,919 | -0.13(-0.73%) |
Nov 27, 2012 | 17.90 | 18.07 | 17.77 | 17.79 | 54,644 | -0.14(-0.78%) |
Nov 26, 2012 | 18.01 | 18.08 | 17.86 | 17.93 | 67,339 | -0.16(-0.88%) |
Nov 23, 2012 | 17.89 | 18.12 | 17.77 | 18.09 | 120,767 | +0.17(+0.95%) |
Nov 21, 2012 | 18.20 | 18.20 | 17.82 | 17.92 | 75,595 | -0.34(-1.86%) |
Nov 20, 2012 | 18.22 | 18.27 | 18.00 | 18.26 | 96,317 | -0.08(-0.44%) |
Nov 19, 2012 | 18.00 | 18.35 | 17.63 | 18.34 | 208,410 | -0.10(-0.54%) |
Nov 16, 2012 | 18.17 | 18.54 | 18.00 | 18.44 | 160,380 | +0.21(+1.15%) |
Nov 15, 2012 | 18.20 | 18.39 | 17.56 | 18.23 | 246,073 | -0.02(-0.11%) |
Nov 14, 2012 | 18.81 | 18.95 | 18.00 | 18.25 | 201,769 | -0.58(-3.08%) |
Nov 13, 2012 | 18.95 | 18.98 | 18.58 | 18.83 | 98,258 | -0.15(-0.79%) |
Nov 12, 2012 | 19.71 | 19.74 | 18.84 | 18.98 | 101,624 | -0.65(-3.31%) |
Nov 09, 2012 | 20.36 | 20.50 | 19.49 | 19.63 | 116,686 | -0.97(-4.71%) |
Nov 08, 2012 | 21.12 | 21.13 | 20.58 | 20.60 | 81,582 | -0.60(-2.83%) |
Nov 07, 2012 | 21.62 | 21.68 | 21.16 | 21.20 | 103,990 | -0.54(-2.48%) |
Nov 06, 2012 | 21.83 | 22.06 | 21.60 | 21.74 | 111,279 | -0.07(-0.32%) |
Nov 05, 2012 | 21.97 | 22.17 | 21.79 | 21.81 | 41,102 | -0.23(-1.04%) |
Nov 02, 2012 | 22.26 | 22.26 | 21.95 | 22.04 | 82,295 | -0.12(-0.54%) |
Nov 01, 2012 | 22.19 | 22.56 | 22.05 | 22.16 | 71,969 | +0.02(+0.09%) |
Oct 31, 2012 | 21.98 | 22.34 | 21.96 | 22.14 | 91,142 | +0.14(+0.64%) |
Oct 26, 2012 | 22.33 | 22.00 | 22.00 | 22.00 | 37,900 | -0.33(-1.48%) |
Oct 25, 2012 | 22.34 | 22.46 | 22.14 | 22.33 | 22,702 | +0.13(+0.59%) |
Oct 24, 2012 | 22.33 | 22.37 | 22.16 | 22.20 | 20,910 | -0.02(-0.09%) |
Oct 23, 2012 | 22.16 | 22.27 | 22.00 | 22.22 | 69,491 | -0.25(-1.11%) |
Oct 19, 2012 | 22.35 | 22.74 | 22.23 | 22.47 | 140,394 | -0.04(-0.18%) |
Oct 18, 2012 | 22.66 | 22.76 | 22.51 | 22.51 | 57,159 | -0.10(-0.44%) |
Oct 17, 2012 | 22.55 | 22.73 | 22.44 | 22.61 | 26,791 | +0.15(+0.67%) |
Oct 16, 2012 | 22.67 | 22.67 | 22.35 | 22.46 | 43,999 | -0.17(-0.75%) |
Oct 15, 2012 | 22.59 | 22.68 | 22.47 | 22.63 | 48,150 | +0.09(+0.40%) |
Oct 12, 2012 | 22.56 | 22.69 | 22.51 | 22.54 | 70,073 | -0.07(-0.31%) |
Oct 11, 2012 | 22.43 | 22.71 | 22.30 | 22.61 | 76,918 | +0.30(+1.34%) |
Oct 10, 2012 | 22.41 | 22.46 | 22.25 | 22.31 | 43,048 | -0.05(-0.22%) |
Oct 09, 2012 | 22.55 | 22.56 | 22.23 | 22.36 | 56,451 | -0.21(-0.93%) |
Oct 08, 2012 | 22.61 | 22.79 | 22.46 | 22.57 | 23,789 | -0.18(-0.79%) |
Oct 05, 2012 | 22.90 | 23.08 | 22.61 | 22.75 | 32,862 | -0.15(-0.66%) |
Oct 04, 2012 | 22.73 | 23.07 | 22.66 | 22.90 | 26,188 | +0.17(+0.75%) |
Oct 03, 2012 | 22.87 | 23.07 | 22.70 | 22.73 | 40,696 | -0.08(-0.35%) |
Oct 02, 2012 | 22.74 | 22.97 | 22.65 | 22.81 | 54,644 | +0.07(+0.31%) |
Oct 01, 2012 | 22.86 | 23.11 | 22.66 | 22.74 | 40,392 | -0.08(-0.35%) |
Sep 28, 2012 | 22.88 | 23.07 | 22.66 | 22.82 | 43,271 | -0.19(-0.83%) |
Sep 27, 2012 | 22.98 | 23.23 | 22.92 | 23.01 | 77,722 | +0.01(+0.04%) |
Sep 26, 2012 | 23.01 | 23.12 | 22.73 | 23.00 | 55,864 | +0.06(+0.26%) |
Sep 25, 2012 | 23.25 | 23.49 | 22.89 | 22.94 | 89,415 | -0.15(-0.65%) |
Sep 24, 2012 | 22.91 | 23.25 | 22.87 | 23.09 | 48,872 | +0.11(+0.48%) |
Sep 21, 2012 | 23.22 | 23.22 | 22.81 | 22.98 | 81,223 | +0.06(+0.26%) |
Sep 20, 2012 | 22.66 | 22.94 | 22.58 | 22.92 | 51,601 | +0.09(+0.39%) |
Sep 19, 2012 | 22.85 | 23.02 | 22.78 | 22.83 | 36,917 | +0.01(+0.04%) |
Sep 18, 2012 | 22.84 | 22.96 | 22.71 | 22.82 | 44,142 | -0.11(-0.48%) |
Sep 17, 2012 | 22.86 | 23.08 | 22.71 | 22.93 | 39,158 | -0.09(-0.39%) |
Sep 14, 2012 | 23.19 | 23.42 | 22.99 | 23.02 | 101,801 | -0.07(-0.30%) |
Sep 13, 2012 | 22.65 | 23.27 | 22.65 | 23.09 | 121,355 | +0.49(+2.17%) |
Sep 12, 2012 | 22.39 | 22.70 | 22.35 | 22.60 | 80,137 | +0.29(+1.30%) |
Sep 11, 2012 | 22.20 | 22.49 | 22.15 | 22.31 | 51,295 | +0.07(+0.31%) |
Sep 10, 2012 | 22.15 | 22.38 | 22.15 | 22.24 | 34,326 | +0.09(+0.41%) |
Sep 07, 2012 | 22.56 | 22.56 | 22.04 | 22.15 | 56,475 | -0.22(-0.98%) |
Sep 06, 2012 | 22.22 | 22.48 | 22.02 | 22.37 | 57,527 | +0.29(+1.31%) |
Sep 05, 2012 | 22.14 | 22.33 | 21.92 | 22.08 | 64,989 | +0.04(+0.18%) |