Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.30 | 18.33 | 18.20 | 18.27 | 22,091 | +0.01(+0.04%) |
Nov 29, 2012 | 18.31 | 18.37 | 18.24 | 18.26 | 141,089 | +0.05(+0.29%) |
Nov 28, 2012 | 18.09 | 18.22 | 17.94 | 18.21 | 40,198 | +0.00(+0.00%) |
Nov 27, 2012 | 18.28 | 18.35 | 18.19 | 18.21 | 6,734 | -0.09(-0.50%) |
Nov 26, 2012 | 18.36 | 18.36 | 18.23 | 18.30 | 20,522 | -0.05(-0.29%) |
Nov 23, 2012 | 18.15 | 18.35 | 18.13 | 18.35 | 9,743 | +0.31(+1.72%) |
Nov 21, 2012 | 18.19 | 18.19 | 17.97 | 18.04 | 26,813 | -0.11(-0.58%) |
Nov 20, 2012 | 18.01 | 18.21 | 17.90 | 18.15 | 82,996 | +0.15(+0.84%) |
Nov 19, 2012 | 17.96 | 18.03 | 17.92 | 18.00 | 27,740 | +0.28(+1.58%) |
Nov 16, 2012 | 17.59 | 17.73 | 17.48 | 17.72 | 91,632 | +0.16(+0.91%) |
Nov 15, 2012 | 17.49 | 17.66 | 17.44 | 17.56 | 99,047 | +0.08(+0.43%) |
Nov 14, 2012 | 17.85 | 17.86 | 17.46 | 17.48 | 163,154 | -0.30(-1.70%) |
Nov 13, 2012 | 17.96 | 18.11 | 17.78 | 17.78 | 25,807 | -0.27(-1.47%) |
Nov 12, 2012 | 18.10 | 18.11 | 17.98 | 18.05 | 24,644 | +0.04(+0.21%) |
Nov 09, 2012 | 17.98 | 18.19 | 17.98 | 18.01 | 25,265 | -0.04(-0.21%) |
Nov 08, 2012 | 18.22 | 18.36 | 18.03 | 18.05 | 34,043 | -0.13(-0.71%) |
Nov 07, 2012 | 18.69 | 18.69 | 18.17 | 18.18 | 33,300 | -0.70(-3.72%) |
Nov 06, 2012 | 18.79 | 18.93 | 18.65 | 18.88 | 10,918 | +0.23(+1.24%) |
Nov 05, 2012 | 18.71 | 18.71 | 18.46 | 18.65 | 77,489 | -0.08(-0.45%) |
Nov 02, 2012 | 18.94 | 18.96 | 18.71 | 18.73 | 37,565 | -0.16(-0.87%) |
Nov 01, 2012 | 18.74 | 18.90 | 18.69 | 18.90 | 432,146 | +0.26(+1.41%) |
Oct 31, 2012 | 18.66 | 18.68 | 18.47 | 18.63 | 23,500 | +0.04(+0.20%) |
Oct 26, 2012 | 18.75 | 18.60 | 18.60 | 18.60 | 18,739 | -0.17(-0.89%) |
Oct 25, 2012 | 18.75 | 18.77 | 18.56 | 18.76 | 50,951 | +0.18(+0.95%) |
Oct 24, 2012 | 18.72 | 18.73 | 18.56 | 18.59 | 150,633 | -0.10(-0.54%) |
Oct 23, 2012 | 18.72 | 18.72 | 18.48 | 18.69 | 46,151 | -0.29(-1.51%) |
Oct 19, 2012 | 19.05 | 19.09 | 18.89 | 18.97 | 141,240 | -0.12(-0.64%) |
Oct 18, 2012 | 19.14 | 19.18 | 19.06 | 19.10 | 66,800 | -0.07(-0.36%) |
Oct 17, 2012 | 18.98 | 19.19 | 18.95 | 19.16 | 40,227 | +0.30(+1.57%) |
Oct 16, 2012 | 19.25 | 19.29 | 18.82 | 18.87 | 407,851 | -0.30(-1.54%) |
Oct 15, 2012 | 19.25 | 19.25 | 19.11 | 19.16 | 18,765 | +0.00(+0.00%) |
Oct 12, 2012 | 19.60 | 19.60 | 19.11 | 19.16 | 487,443 | -0.52(-2.66%) |
Oct 11, 2012 | 19.78 | 19.80 | 19.68 | 19.69 | 221,764 | +0.08(+0.39%) |
Oct 10, 2012 | 19.61 | 19.70 | 19.53 | 19.61 | 23,610 | -0.02(-0.08%) |
Oct 09, 2012 | 19.72 | 19.78 | 19.59 | 19.63 | 19,871 | -0.13(-0.65%) |
Oct 08, 2012 | 19.81 | 19.81 | 19.71 | 19.75 | 16,198 | -0.08(-0.38%) |
Oct 05, 2012 | 19.97 | 19.98 | 19.79 | 19.83 | 31,239 | -0.01(-0.04%) |
Oct 04, 2012 | 19.59 | 19.84 | 19.59 | 19.84 | 27,608 | +0.31(+1.59%) |
Oct 03, 2012 | 19.39 | 19.57 | 19.30 | 19.53 | 26,006 | +0.20(+1.02%) |
Oct 02, 2012 | 19.35 | 19.36 | 19.26 | 19.33 | 10,793 | +0.04(+0.20%) |
Oct 01, 2012 | 19.40 | 19.46 | 19.27 | 19.29 | 22,551 | -0.06(-0.31%) |
Sep 28, 2012 | 19.36 | 19.43 | 19.25 | 19.35 | 53,049 | -0.05(-0.23%) |
Sep 27, 2012 | 19.35 | 19.46 | 19.26 | 19.40 | 79,305 | +0.16(+0.83%) |
Sep 26, 2012 | 19.32 | 19.41 | 19.24 | 19.24 | 54,211 | -0.14(-0.74%) |
Sep 25, 2012 | 19.65 | 19.73 | 19.38 | 19.38 | 63,237 | -0.23(-1.19%) |
Sep 24, 2012 | 19.47 | 19.68 | 19.42 | 19.62 | 51,588 | +0.12(+0.62%) |
Sep 21, 2012 | 19.82 | 19.82 | 19.50 | 19.50 | 30,109 | -0.08(-0.42%) |
Sep 20, 2012 | 19.63 | 19.63 | 19.44 | 19.58 | 109,065 | -0.13(-0.65%) |
Sep 19, 2012 | 19.66 | 19.79 | 19.55 | 19.71 | 795,001 | +0.10(+0.52%) |
Sep 18, 2012 | 19.65 | 19.68 | 19.59 | 19.61 | 241,609 | -0.03(-0.17%) |
Sep 17, 2012 | 20.14 | 20.14 | 19.63 | 19.64 | 49,340 | -0.34(-1.72%) |
Sep 14, 2012 | 19.77 | 20.11 | 19.77 | 19.98 | 72,853 | +0.25(+1.24%) |
Sep 13, 2012 | 19.26 | 19.76 | 19.26 | 19.74 | 179,110 | +0.43(+2.23%) |
Sep 12, 2012 | 19.34 | 19.41 | 19.28 | 19.31 | 20,021 | +0.09(+0.47%) |
Sep 11, 2012 | 19.19 | 19.31 | 19.19 | 19.22 | 355,301 | +0.03(+0.16%) |
Sep 10, 2012 | 19.29 | 19.32 | 19.19 | 19.19 | 20,343 | -0.06(-0.30%) |
Sep 07, 2012 | 19.20 | 19.30 | 19.18 | 19.24 | 18,567 | +0.19(+1.01%) |
Sep 06, 2012 | 18.76 | 19.07 | 18.76 | 19.05 | 21,684 | +0.42(+2.23%) |
Sep 05, 2012 | 18.68 | 18.70 | 18.62 | 18.64 | 7,681 | -0.06(-0.32%) |