Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.88 | 20.88 | 20.12 | 20.31 | 174,460 | -0.56(-2.68%) |
Nov 29, 2012 | 20.25 | 21.06 | 20.25 | 20.88 | 119,487 | +0.75(+3.73%) |
Nov 28, 2012 | 20.18 | 20.35 | 20.04 | 20.12 | 170,181 | -0.14(-0.70%) |
Nov 27, 2012 | 20.42 | 20.65 | 20.18 | 20.27 | 151,661 | -0.12(-0.61%) |
Nov 26, 2012 | 20.14 | 20.66 | 20.02 | 20.39 | 221,906 | +0.19(+0.94%) |
Nov 23, 2012 | 20.31 | 20.40 | 19.93 | 20.20 | 51,317 | -0.03(-0.14%) |
Nov 21, 2012 | 19.91 | 20.24 | 19.71 | 20.23 | 85,378 | +0.41(+2.06%) |
Nov 20, 2012 | 20.12 | 20.29 | 19.63 | 19.82 | 103,816 | -0.37(-1.83%) |
Nov 19, 2012 | 20.00 | 20.46 | 19.90 | 20.19 | 138,151 | +0.37(+1.87%) |
Nov 16, 2012 | 19.84 | 20.21 | 19.27 | 19.82 | 172,770 | -0.06(-0.29%) |
Nov 15, 2012 | 19.54 | 19.97 | 19.08 | 19.88 | 106,694 | +0.28(+1.45%) |
Nov 14, 2012 | 20.35 | 20.61 | 19.47 | 19.59 | 188,189 | -0.67(-3.33%) |
Nov 13, 2012 | 20.71 | 20.79 | 20.19 | 20.27 | 170,139 | -0.58(-2.78%) |
Nov 12, 2012 | 20.86 | 21.88 | 20.71 | 20.85 | 133,545 | +0.05(+0.23%) |
Nov 09, 2012 | 21.01 | 21.11 | 20.70 | 20.80 | 174,931 | -0.28(-1.31%) |
Nov 08, 2012 | 21.10 | 21.31 | 20.92 | 21.07 | 130,982 | -0.12(-0.55%) |
Nov 07, 2012 | 21.53 | 21.59 | 21.11 | 21.19 | 178,995 | -0.43(-2.00%) |
Nov 06, 2012 | 22.59 | 22.59 | 21.41 | 21.62 | 335,956 | -0.64(-2.86%) |
Nov 05, 2012 | 22.66 | 23.28 | 22.10 | 22.26 | 282,487 | -0.47(-2.05%) |
Nov 02, 2012 | 23.67 | 23.80 | 22.19 | 22.73 | 625,511 | -0.83(-3.51%) |
Nov 01, 2012 | 23.51 | 23.85 | 23.41 | 23.55 | 241,068 | +0.10(+0.45%) |
Oct 31, 2012 | 23.46 | 23.83 | 23.14 | 23.45 | 375,775 | -0.08(-0.32%) |
Oct 26, 2012 | 23.07 | 23.52 | 23.52 | 23.52 | 411,358 | +0.91(+4.03%) |
Oct 25, 2012 | 22.50 | 23.21 | 20.74 | 22.61 | 1,488,642 | +3.56(+18.68%) |
Oct 24, 2012 | 19.18 | 19.45 | 18.84 | 19.05 | 553,173 | -0.09(-0.45%) |
Oct 23, 2012 | 18.42 | 19.17 | 18.42 | 19.14 | 362,016 | +0.07(+0.35%) |
Oct 19, 2012 | 19.38 | 19.46 | 18.75 | 19.07 | 302,042 | -0.39(-2.00%) |
Oct 18, 2012 | 19.94 | 19.94 | 19.40 | 19.46 | 241,195 | -0.56(-2.80%) |
Oct 17, 2012 | 20.10 | 20.21 | 19.81 | 20.02 | 173,340 | -0.15(-0.75%) |
Oct 16, 2012 | 20.03 | 20.19 | 19.83 | 20.17 | 176,338 | +0.24(+1.19%) |
Oct 15, 2012 | 19.97 | 20.07 | 19.65 | 19.94 | 90,060 | -0.03(-0.14%) |
Oct 12, 2012 | 20.01 | 20.50 | 19.87 | 19.96 | 100,973 | -0.10(-0.52%) |
Oct 11, 2012 | 19.89 | 20.13 | 19.72 | 20.07 | 149,541 | +0.25(+1.25%) |
Oct 10, 2012 | 20.34 | 20.45 | 19.71 | 19.82 | 171,955 | -0.55(-2.70%) |
Oct 09, 2012 | 20.79 | 20.86 | 20.26 | 20.37 | 243,274 | -0.37(-1.79%) |
Oct 08, 2012 | 20.61 | 20.84 | 20.36 | 20.74 | 189,854 | +0.07(+0.32%) |
Oct 05, 2012 | 20.94 | 21.09 | 20.32 | 20.68 | 427,025 | -0.17(-0.82%) |
Oct 04, 2012 | 21.39 | 21.39 | 20.69 | 20.85 | 415,401 | -0.51(-2.40%) |
Oct 03, 2012 | 21.64 | 21.83 | 21.23 | 21.36 | 210,613 | -0.37(-1.70%) |
Oct 02, 2012 | 21.57 | 21.92 | 21.43 | 21.73 | 218,780 | +0.18(+0.83%) |
Oct 01, 2012 | 21.37 | 22.20 | 21.33 | 21.55 | 270,088 | +0.26(+1.21%) |
Sep 28, 2012 | 21.42 | 21.60 | 21.26 | 21.29 | 318,875 | -0.15(-0.71%) |
Sep 27, 2012 | 21.50 | 21.51 | 21.34 | 21.44 | 322,361 | +0.02(+0.09%) |
Sep 26, 2012 | 21.43 | 21.52 | 21.09 | 21.43 | 219,268 | +0.00(+0.00%) |
Sep 25, 2012 | 21.83 | 21.92 | 21.19 | 21.43 | 345,191 | -0.35(-1.61%) |
Sep 24, 2012 | 21.89 | 22.22 | 21.55 | 21.78 | 314,508 | -0.20(-0.91%) |
Sep 21, 2012 | 22.31 | 22.31 | 21.71 | 21.98 | 851,254 | -0.28(-1.24%) |
Sep 20, 2012 | 22.17 | 22.45 | 21.99 | 22.25 | 183,183 | -0.03(-0.13%) |
Sep 19, 2012 | 22.40 | 22.74 | 22.10 | 22.28 | 260,501 | -0.05(-0.21%) |
Sep 18, 2012 | 22.88 | 23.08 | 21.81 | 22.33 | 436,796 | -0.68(-2.97%) |
Sep 17, 2012 | 22.56 | 23.03 | 22.47 | 23.01 | 253,889 | +0.34(+1.51%) |
Sep 14, 2012 | 22.31 | 22.75 | 22.12 | 22.67 | 347,513 | +0.39(+1.75%) |
Sep 13, 2012 | 21.67 | 22.49 | 21.41 | 22.28 | 352,602 | +0.66(+3.07%) |
Sep 12, 2012 | 22.02 | 22.15 | 21.57 | 21.62 | 411,781 | -0.39(-1.77%) |
Sep 11, 2012 | 22.03 | 22.36 | 21.65 | 22.00 | 169,170 | -0.07(-0.30%) |
Sep 10, 2012 | 22.22 | 22.35 | 21.96 | 22.07 | 308,216 | -0.18(-0.81%) |
Sep 07, 2012 | 21.52 | 22.33 | 21.27 | 22.25 | 567,097 | +0.79(+3.69%) |
Sep 06, 2012 | 21.00 | 21.46 | 20.79 | 21.46 | 594,674 | +0.39(+1.87%) |
Sep 05, 2012 | 21.24 | 21.43 | 20.77 | 21.06 | 528,478 | -0.26(-1.20%) |