Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.39 | 18.40 | 18.10 | 18.29 | 190,116 | -0.05(-0.28%) |
Nov 29, 2012 | 18.48 | 18.48 | 18.21 | 18.34 | 189,187 | +0.00(+0.00%) |
Nov 28, 2012 | 17.96 | 18.37 | 17.95 | 18.34 | 221,898 | +0.27(+1.51%) |
Nov 27, 2012 | 17.98 | 18.38 | 17.95 | 18.07 | 157,312 | +0.09(+0.47%) |
Nov 26, 2012 | 17.94 | 18.07 | 17.91 | 17.99 | 185,978 | -0.02(-0.09%) |
Nov 23, 2012 | 18.02 | 18.04 | 17.81 | 18.00 | 72,775 | -0.02(-0.09%) |
Nov 21, 2012 | 18.03 | 18.32 | 17.90 | 18.02 | 66,223 | +0.04(+0.24%) |
Nov 20, 2012 | 17.82 | 17.98 | 17.59 | 17.98 | 97,458 | +0.07(+0.38%) |
Nov 19, 2012 | 17.55 | 18.00 | 17.38 | 17.91 | 155,885 | +0.54(+3.08%) |
Nov 16, 2012 | 17.05 | 17.44 | 16.61 | 17.37 | 145,781 | +0.27(+1.59%) |
Nov 15, 2012 | 17.44 | 17.61 | 16.91 | 17.10 | 94,224 | -0.48(-2.76%) |
Nov 14, 2012 | 17.84 | 18.06 | 17.52 | 17.59 | 152,931 | -0.20(-1.10%) |
Nov 13, 2012 | 17.81 | 18.11 | 17.74 | 17.78 | 44,416 | -0.04(-0.24%) |
Nov 12, 2012 | 17.88 | 17.95 | 17.66 | 17.82 | 27,191 | -0.03(-0.19%) |
Nov 09, 2012 | 17.83 | 18.00 | 17.74 | 17.86 | 79,266 | -0.03(-0.14%) |
Nov 08, 2012 | 18.00 | 18.17 | 17.84 | 17.88 | 145,268 | -0.10(-0.57%) |
Nov 07, 2012 | 18.25 | 18.28 | 17.83 | 17.99 | 134,250 | -0.46(-2.49%) |
Nov 06, 2012 | 18.52 | 18.73 | 18.31 | 18.45 | 68,234 | -0.04(-0.23%) |
Nov 05, 2012 | 18.23 | 18.59 | 18.23 | 18.49 | 91,029 | +0.26(+1.40%) |
Nov 02, 2012 | 18.50 | 18.67 | 18.20 | 18.23 | 322,725 | -0.63(-3.34%) |
Nov 01, 2012 | 18.79 | 19.21 | 18.32 | 18.86 | 148,872 | +0.18(+0.96%) |
Oct 31, 2012 | 18.13 | 18.78 | 18.13 | 18.68 | 81,968 | +0.61(+3.39%) |
Oct 26, 2012 | 18.33 | 18.07 | 18.07 | 18.07 | 82,548 | -0.25(-1.35%) |
Oct 25, 2012 | 18.24 | 18.50 | 17.83 | 18.32 | 80,221 | +0.25(+1.36%) |
Oct 24, 2012 | 18.31 | 18.70 | 17.93 | 18.07 | 53,587 | -0.14(-0.75%) |
Oct 23, 2012 | 18.00 | 18.35 | 18.00 | 18.21 | 98,261 | +0.08(+0.42%) |
Oct 19, 2012 | 18.20 | 18.38 | 17.82 | 18.13 | 162,240 | -0.24(-1.30%) |
Oct 18, 2012 | 18.56 | 18.90 | 18.34 | 18.37 | 125,115 | -0.26(-1.37%) |
Oct 17, 2012 | 18.96 | 19.12 | 18.37 | 18.62 | 161,782 | -0.28(-1.48%) |
Oct 16, 2012 | 18.77 | 19.20 | 18.77 | 18.90 | 94,258 | +0.23(+1.23%) |
Oct 15, 2012 | 18.56 | 18.68 | 18.35 | 18.67 | 75,039 | +0.15(+0.83%) |
Oct 12, 2012 | 18.60 | 18.81 | 18.42 | 18.52 | 79,697 | -0.12(-0.64%) |
Oct 11, 2012 | 18.82 | 18.84 | 18.62 | 18.64 | 56,110 | -0.04(-0.23%) |
Oct 10, 2012 | 18.70 | 18.87 | 18.50 | 18.68 | 164,634 | -0.03(-0.18%) |
Oct 09, 2012 | 18.79 | 19.39 | 18.68 | 18.72 | 101,688 | -0.03(-0.14%) |
Oct 08, 2012 | 18.67 | 19.05 | 18.64 | 18.74 | 79,405 | -0.03(-0.18%) |
Oct 05, 2012 | 19.17 | 19.55 | 18.74 | 18.78 | 97,180 | -0.33(-1.74%) |
Oct 04, 2012 | 18.80 | 19.13 | 18.64 | 19.11 | 82,900 | +0.34(+1.81%) |
Oct 03, 2012 | 18.96 | 19.07 | 18.56 | 18.77 | 100,869 | -0.18(-0.94%) |
Oct 02, 2012 | 18.58 | 18.98 | 18.41 | 18.95 | 156,553 | +0.47(+2.53%) |
Oct 01, 2012 | 18.79 | 18.87 | 18.29 | 18.48 | 134,457 | -0.20(-1.09%) |
Sep 28, 2012 | 18.81 | 18.96 | 18.62 | 18.68 | 181,552 | -0.16(-0.86%) |
Sep 27, 2012 | 18.61 | 18.84 | 18.27 | 18.84 | 123,151 | +0.24(+1.28%) |
Sep 26, 2012 | 18.62 | 18.86 | 18.35 | 18.61 | 97,375 | +0.01(+0.05%) |
Sep 25, 2012 | 18.99 | 19.20 | 18.50 | 18.60 | 130,939 | -0.23(-1.22%) |
Sep 24, 2012 | 18.47 | 18.97 | 18.28 | 18.83 | 111,373 | +0.29(+1.56%) |
Sep 21, 2012 | 18.66 | 18.67 | 18.46 | 18.54 | 424,398 | -0.09(-0.46%) |
Sep 20, 2012 | 18.56 | 18.80 | 18.51 | 18.62 | 206,595 | -0.11(-0.59%) |
Sep 19, 2012 | 19.03 | 19.13 | 18.68 | 18.73 | 192,400 | -0.23(-1.21%) |
Sep 18, 2012 | 19.28 | 19.41 | 18.79 | 18.96 | 140,203 | -0.40(-2.06%) |
Sep 17, 2012 | 19.32 | 19.54 | 19.19 | 19.36 | 130,015 | -0.01(-0.04%) |
Sep 14, 2012 | 19.11 | 19.56 | 19.10 | 19.37 | 199,744 | +0.28(+1.47%) |
Sep 13, 2012 | 18.86 | 19.54 | 18.67 | 19.09 | 107,251 | +0.23(+1.22%) |
Sep 12, 2012 | 18.84 | 18.88 | 18.64 | 18.86 | 47,792 | +0.05(+0.27%) |
Sep 11, 2012 | 18.64 | 18.88 | 18.64 | 18.81 | 85,692 | +0.17(+0.91%) |
Sep 10, 2012 | 18.75 | 18.87 | 18.62 | 18.64 | 73,700 | -0.19(-0.99%) |
Sep 07, 2012 | 18.70 | 18.95 | 18.52 | 18.83 | 107,239 | +0.24(+1.28%) |
Sep 06, 2012 | 17.99 | 18.63 | 17.79 | 18.59 | 169,593 | +0.70(+3.90%) |
Sep 05, 2012 | 18.23 | 18.23 | 17.68 | 17.89 | 157,762 | -0.25(-1.40%) |