Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.56 | 18.57 | 18.16 | 18.23 | 456,453 | -0.27(-1.45%) |
Nov 29, 2012 | 18.41 | 18.63 | 18.23 | 18.49 | 241,931 | +0.28(+1.52%) |
Nov 28, 2012 | 17.91 | 18.23 | 17.84 | 18.22 | 336,636 | +0.18(+1.01%) |
Nov 27, 2012 | 17.90 | 18.24 | 17.65 | 18.03 | 532,190 | +0.07(+0.38%) |
Nov 26, 2012 | 17.71 | 17.97 | 17.57 | 17.97 | 241,086 | +0.14(+0.77%) |
Nov 23, 2012 | 17.64 | 17.83 | 17.54 | 17.83 | 130,946 | +0.27(+1.52%) |
Nov 21, 2012 | 17.61 | 17.72 | 17.48 | 17.56 | 231,314 | -0.05(-0.29%) |
Nov 20, 2012 | 17.52 | 17.76 | 17.46 | 17.61 | 386,221 | +0.04(+0.24%) |
Nov 19, 2012 | 17.42 | 17.60 | 17.27 | 17.57 | 624,874 | +0.43(+2.51%) |
Nov 16, 2012 | 17.15 | 17.32 | 16.95 | 17.14 | 881,017 | -0.03(-0.15%) |
Nov 15, 2012 | 17.30 | 17.40 | 16.99 | 17.17 | 380,157 | -0.19(-1.09%) |
Nov 14, 2012 | 17.76 | 17.82 | 17.32 | 17.36 | 378,785 | -0.41(-2.32%) |
Nov 13, 2012 | 18.02 | 18.08 | 17.54 | 17.77 | 446,775 | -0.36(-1.99%) |
Nov 12, 2012 | 18.33 | 18.50 | 17.94 | 18.13 | 415,555 | -0.18(-0.99%) |
Nov 09, 2012 | 18.09 | 18.54 | 17.26 | 18.31 | 575,840 | +0.09(+0.52%) |
Nov 08, 2012 | 18.00 | 18.82 | 17.88 | 18.22 | 535,109 | -0.52(-2.80%) |
Nov 07, 2012 | 19.21 | 19.21 | 18.68 | 18.74 | 333,524 | -0.66(-3.41%) |
Nov 06, 2012 | 19.81 | 19.94 | 19.36 | 19.40 | 373,433 | -0.13(-0.66%) |
Nov 05, 2012 | 19.40 | 19.70 | 19.24 | 19.53 | 251,415 | +0.12(+0.62%) |
Nov 02, 2012 | 19.86 | 19.92 | 19.35 | 19.41 | 554,726 | -0.31(-1.57%) |
Nov 01, 2012 | 19.70 | 20.08 | 19.06 | 19.72 | 547,392 | +0.04(+0.22%) |
Oct 31, 2012 | 19.24 | 20.03 | 19.17 | 19.68 | 506,631 | -0.14(-0.69%) |
Oct 26, 2012 | 20.35 | 19.81 | 19.81 | 19.81 | 572,428 | -0.49(-2.41%) |
Oct 25, 2012 | 20.55 | 20.66 | 20.24 | 20.31 | 260,412 | -0.08(-0.38%) |
Oct 24, 2012 | 20.50 | 20.80 | 20.30 | 20.38 | 151,494 | +0.03(+0.13%) |
Oct 23, 2012 | 20.37 | 20.43 | 20.18 | 20.36 | 245,924 | -0.19(-0.92%) |
Oct 19, 2012 | 20.86 | 20.98 | 20.43 | 20.55 | 236,817 | -0.52(-2.49%) |
Oct 18, 2012 | 21.02 | 21.27 | 20.99 | 21.07 | 184,378 | -0.01(-0.04%) |
Oct 17, 2012 | 20.96 | 21.16 | 20.92 | 21.08 | 178,999 | +0.12(+0.57%) |
Oct 16, 2012 | 20.89 | 21.01 | 20.82 | 20.96 | 184,212 | +0.14(+0.66%) |
Oct 15, 2012 | 20.74 | 20.88 | 20.55 | 20.82 | 210,648 | +0.14(+0.67%) |
Oct 12, 2012 | 20.91 | 21.15 | 20.62 | 20.68 | 275,066 | -0.26(-1.23%) |
Oct 11, 2012 | 20.92 | 21.06 | 20.89 | 20.94 | 222,785 | +0.17(+0.83%) |
Oct 10, 2012 | 21.06 | 21.07 | 20.74 | 20.77 | 332,316 | -0.29(-1.39%) |
Oct 09, 2012 | 21.46 | 21.50 | 21.06 | 21.06 | 141,307 | -0.40(-1.88%) |
Oct 08, 2012 | 21.43 | 21.52 | 21.37 | 21.47 | 155,290 | -0.12(-0.56%) |
Oct 05, 2012 | 21.61 | 21.96 | 21.54 | 21.59 | 137,893 | +0.05(+0.24%) |
Oct 04, 2012 | 21.56 | 21.60 | 21.32 | 21.53 | 136,594 | +0.13(+0.60%) |
Oct 03, 2012 | 21.50 | 21.52 | 21.26 | 21.41 | 145,215 | -0.07(-0.32%) |
Oct 02, 2012 | 21.65 | 21.65 | 21.28 | 21.47 | 143,122 | -0.08(-0.36%) |
Oct 01, 2012 | 21.58 | 21.84 | 21.41 | 21.55 | 163,613 | +0.04(+0.20%) |
Sep 28, 2012 | 21.50 | 21.66 | 21.36 | 21.51 | 214,036 | -0.15(-0.71%) |
Sep 27, 2012 | 21.60 | 21.77 | 21.40 | 21.66 | 217,006 | +0.08(+0.36%) |
Sep 26, 2012 | 21.72 | 21.78 | 21.49 | 21.59 | 161,984 | -0.13(-0.59%) |
Sep 25, 2012 | 22.15 | 22.20 | 21.67 | 21.72 | 265,845 | -0.28(-1.29%) |
Sep 24, 2012 | 22.23 | 22.35 | 21.89 | 22.00 | 484,048 | -0.38(-1.69%) |
Sep 21, 2012 | 22.62 | 22.69 | 22.16 | 22.38 | 423,905 | +0.08(+0.35%) |
Sep 20, 2012 | 22.20 | 22.33 | 22.04 | 22.30 | 219,640 | -0.09(-0.38%) |
Sep 19, 2012 | 22.27 | 22.49 | 22.17 | 22.39 | 246,581 | +0.12(+0.54%) |
Sep 18, 2012 | 22.09 | 22.34 | 22.09 | 22.27 | 399,021 | +0.13(+0.58%) |
Sep 17, 2012 | 22.24 | 22.27 | 21.94 | 22.14 | 303,138 | -0.17(-0.77%) |
Sep 14, 2012 | 22.09 | 22.33 | 21.91 | 22.31 | 493,284 | +0.31(+1.41%) |
Sep 13, 2012 | 21.65 | 22.31 | 21.53 | 22.00 | 266,611 | +0.38(+1.75%) |
Sep 12, 2012 | 21.71 | 21.80 | 21.53 | 21.62 | 186,571 | +0.03(+0.12%) |
Sep 11, 2012 | 21.29 | 21.61 | 21.22 | 21.60 | 341,881 | +0.38(+1.78%) |
Sep 10, 2012 | 21.10 | 21.34 | 20.86 | 21.22 | 214,511 | +0.03(+0.12%) |
Sep 07, 2012 | 21.04 | 21.19 | 20.83 | 21.19 | 151,168 | +0.26(+1.23%) |
Sep 06, 2012 | 20.66 | 21.13 | 20.63 | 20.93 | 214,033 | +0.46(+2.27%) |
Sep 05, 2012 | 20.49 | 20.69 | 20.39 | 20.47 | 214,378 | +0.07(+0.34%) |