Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.66 | 22.68 | 22.33 | 22.59 | 20,148 | -0.23(-1.01%) |
Nov 29, 2012 | 23.25 | 23.68 | 22.51 | 22.82 | 25,159 | -0.06(-0.27%) |
Nov 28, 2012 | 22.58 | 22.99 | 22.58 | 22.88 | 64,330 | +0.03(+0.12%) |
Nov 27, 2012 | 24.02 | 24.02 | 22.58 | 22.86 | 32,550 | -0.95(-4.00%) |
Nov 26, 2012 | 23.93 | 24.27 | 23.78 | 23.81 | 19,269 | -0.47(-1.93%) |
Nov 23, 2012 | 24.38 | 24.82 | 23.80 | 24.28 | 22,745 | -0.11(-0.47%) |
Nov 21, 2012 | 24.36 | 24.71 | 23.90 | 24.39 | 36,476 | +0.12(+0.51%) |
Nov 20, 2012 | 23.18 | 25.27 | 22.94 | 24.27 | 116,050 | +1.31(+5.69%) |
Nov 19, 2012 | 20.86 | 23.55 | 20.86 | 22.96 | 125,062 | +2.34(+11.34%) |
Nov 16, 2012 | 20.54 | 21.75 | 20.39 | 20.62 | 103,396 | +1.39(+7.25%) |
Nov 15, 2012 | 19.66 | 20.24 | 18.89 | 19.23 | 64,278 | -0.95(-4.72%) |
Nov 14, 2012 | 20.73 | 20.87 | 20.10 | 20.18 | 73,416 | -0.97(-4.59%) |
Nov 13, 2012 | 21.25 | 21.27 | 21.04 | 21.15 | 31,488 | +0.03(+0.13%) |
Nov 12, 2012 | 21.05 | 21.18 | 20.55 | 21.13 | 26,146 | +0.08(+0.38%) |
Nov 09, 2012 | 20.91 | 21.14 | 19.86 | 21.05 | 26,047 | -0.13(-0.63%) |
Nov 08, 2012 | 20.41 | 21.19 | 20.10 | 21.18 | 14,277 | +0.57(+2.78%) |
Nov 07, 2012 | 19.43 | 20.63 | 19.24 | 20.61 | 115,984 | +0.60(+3.00%) |
Nov 06, 2012 | 20.74 | 20.92 | 19.99 | 20.01 | 156,749 | -1.27(-5.97%) |
Nov 05, 2012 | 21.29 | 21.85 | 21.14 | 21.28 | 118,895 | -0.63(-2.86%) |
Nov 02, 2012 | 22.07 | 22.24 | 21.83 | 21.90 | 53,507 | +0.11(+0.53%) |
Nov 01, 2012 | 20.96 | 21.86 | 20.96 | 21.79 | 91,581 | +0.83(+3.96%) |
Oct 31, 2012 | 20.30 | 22.06 | 19.95 | 20.96 | 83,789 | +0.48(+2.33%) |
Oct 26, 2012 | 19.76 | 20.48 | 20.48 | 20.48 | 70,479 | +0.46(+2.29%) |
Oct 25, 2012 | 20.08 | 21.14 | 19.89 | 20.02 | 192,087 | +0.01(+0.04%) |
Oct 24, 2012 | 19.99 | 20.07 | 19.73 | 20.02 | 33,558 | +0.07(+0.35%) |
Oct 23, 2012 | 20.30 | 20.30 | 19.72 | 19.95 | 48,199 | -0.20(-1.01%) |
Oct 19, 2012 | 21.19 | 21.58 | 20.15 | 20.15 | 184,447 | -1.35(-6.28%) |
Oct 18, 2012 | 20.37 | 22.26 | 20.29 | 21.50 | 221,040 | +1.13(+5.56%) |
Oct 17, 2012 | 20.39 | 20.46 | 20.27 | 20.37 | 68,825 | +0.03(+0.16%) |
Oct 16, 2012 | 20.39 | 20.73 | 19.96 | 20.33 | 138,566 | +0.08(+0.39%) |
Oct 15, 2012 | 19.64 | 20.48 | 19.42 | 20.25 | 127,874 | +0.84(+4.32%) |
Oct 12, 2012 | 18.97 | 19.47 | 18.53 | 19.42 | 455,881 | +0.30(+1.57%) |