Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.53 | 20.53 | 20.13 | 20.16 | 419,835 | -0.28(-1.37%) |
Nov 29, 2012 | 20.44 | 20.66 | 20.04 | 20.44 | 478,565 | +0.15(+0.74%) |
Nov 28, 2012 | 19.52 | 20.37 | 19.50 | 20.29 | 646,006 | +0.69(+3.52%) |
Nov 27, 2012 | 19.31 | 19.68 | 19.28 | 19.60 | 356,326 | +0.25(+1.29%) |
Nov 26, 2012 | 19.03 | 19.37 | 18.99 | 19.35 | 296,556 | +0.20(+1.04%) |
Nov 23, 2012 | 19.08 | 19.25 | 18.96 | 19.15 | 132,104 | +0.21(+1.11%) |
Nov 21, 2012 | 18.88 | 19.04 | 18.77 | 18.94 | 360,297 | +0.15(+0.80%) |
Nov 20, 2012 | 18.91 | 19.04 | 18.69 | 18.79 | 562,513 | -0.16(-0.84%) |
Nov 19, 2012 | 18.70 | 18.99 | 18.55 | 18.95 | 416,861 | +0.51(+2.77%) |
Nov 16, 2012 | 18.30 | 18.64 | 18.11 | 18.44 | 505,281 | +0.12(+0.66%) |
Nov 15, 2012 | 18.28 | 18.43 | 18.07 | 18.32 | 457,470 | -0.01(-0.05%) |
Nov 14, 2012 | 18.98 | 18.98 | 18.28 | 18.33 | 363,125 | -0.56(-2.96%) |
Nov 13, 2012 | 18.84 | 19.16 | 18.79 | 18.89 | 231,032 | -0.01(-0.05%) |
Nov 12, 2012 | 18.76 | 19.22 | 18.69 | 18.90 | 237,394 | +0.16(+0.85%) |
Nov 09, 2012 | 18.84 | 19.15 | 18.67 | 18.74 | 277,759 | -0.24(-1.26%) |
Nov 08, 2012 | 19.35 | 19.46 | 18.98 | 18.98 | 485,618 | -0.44(-2.27%) |
Nov 07, 2012 | 19.50 | 19.71 | 19.41 | 19.42 | 391,403 | -0.28(-1.42%) |
Nov 06, 2012 | 19.73 | 19.80 | 19.58 | 19.70 | 388,560 | +0.12(+0.61%) |
Nov 05, 2012 | 19.77 | 19.88 | 19.56 | 19.58 | 438,367 | -0.22(-1.11%) |
Nov 02, 2012 | 19.55 | 19.97 | 19.32 | 19.80 | 796,250 | +0.85(+4.49%) |
Nov 01, 2012 | 18.58 | 19.58 | 18.58 | 18.95 | 836,059 | +0.44(+2.38%) |
Oct 31, 2012 | 18.71 | 18.96 | 18.33 | 18.51 | 485,860 | -0.13(-0.70%) |
Oct 26, 2012 | 18.47 | 18.64 | 18.64 | 18.64 | 711,900 | +0.14(+0.76%) |
Oct 25, 2012 | 18.95 | 19.00 | 18.43 | 18.50 | 363,949 | -0.26(-1.39%) |
Oct 24, 2012 | 18.75 | 18.99 | 18.62 | 18.76 | 1,256,049 | +0.31(+1.68%) |
Oct 23, 2012 | 18.44 | 18.61 | 18.36 | 18.45 | 271,967 | -0.12(-0.65%) |
Oct 19, 2012 | 18.59 | 18.90 | 18.33 | 18.57 | 401,896 | -0.14(-0.75%) |
Oct 18, 2012 | 19.02 | 19.02 | 18.66 | 18.71 | 352,078 | -0.30(-1.58%) |
Oct 17, 2012 | 18.65 | 19.01 | 18.44 | 19.01 | 266,665 | +0.36(+1.93%) |
Oct 16, 2012 | 18.73 | 18.81 | 18.60 | 18.65 | 329,057 | +0.06(+0.32%) |
Oct 15, 2012 | 18.34 | 18.65 | 18.34 | 18.59 | 204,337 | +0.27(+1.47%) |
Oct 12, 2012 | 18.45 | 18.55 | 18.31 | 18.32 | 196,996 | -0.13(-0.70%) |
Oct 11, 2012 | 18.43 | 18.68 | 18.19 | 18.45 | 177,296 | +0.21(+1.15%) |
Oct 10, 2012 | 18.21 | 18.37 | 18.01 | 18.24 | 233,317 | +0.09(+0.50%) |
Oct 09, 2012 | 18.58 | 18.70 | 18.14 | 18.15 | 236,877 | -0.36(-1.94%) |
Oct 08, 2012 | 18.48 | 18.71 | 18.40 | 18.51 | 233,944 | -0.01(-0.05%) |
Oct 05, 2012 | 18.38 | 18.73 | 18.30 | 18.52 | 272,014 | +0.26(+1.42%) |
Oct 04, 2012 | 18.23 | 18.34 | 17.91 | 18.26 | 367,950 | +0.14(+0.77%) |
Oct 03, 2012 | 18.38 | 18.59 | 17.98 | 18.12 | 380,385 | -0.17(-0.93%) |
Oct 02, 2012 | 18.59 | 18.81 | 18.24 | 18.29 | 332,780 | -0.19(-1.03%) |
Oct 01, 2012 | 18.33 | 18.70 | 18.15 | 18.48 | 331,016 | +0.24(+1.32%) |
Sep 28, 2012 | 18.20 | 18.41 | 18.09 | 18.24 | 144,888 | -0.11(-0.60%) |
Sep 27, 2012 | 18.29 | 18.51 | 18.00 | 18.35 | 304,802 | +0.11(+0.60%) |
Sep 26, 2012 | 18.14 | 18.25 | 17.79 | 18.24 | 380,191 | +0.09(+0.52%) |
Sep 25, 2012 | 18.02 | 18.41 | 17.94 | 18.14 | 689,653 | +0.23(+1.31%) |
Sep 24, 2012 | 18.15 | 18.32 | 17.78 | 17.91 | 510,244 | -0.35(-1.92%) |
Sep 21, 2012 | 18.50 | 18.50 | 18.17 | 18.26 | 859,113 | -0.07(-0.38%) |
Sep 20, 2012 | 18.52 | 18.80 | 18.11 | 18.33 | 1,110,706 | -0.88(-4.58%) |
Sep 19, 2012 | 19.08 | 19.28 | 19.06 | 19.21 | 314,944 | +0.12(+0.63%) |
Sep 18, 2012 | 19.41 | 19.43 | 18.96 | 19.09 | 534,743 | -0.35(-1.80%) |
Sep 17, 2012 | 19.61 | 19.64 | 19.22 | 19.44 | 273,687 | -0.26(-1.32%) |
Sep 14, 2012 | 19.72 | 19.99 | 19.45 | 19.70 | 560,883 | +0.00(+0.03%) |
Sep 13, 2012 | 19.23 | 19.84 | 19.09 | 19.70 | 437,194 | +0.57(+2.95%) |
Sep 12, 2012 | 19.29 | 19.47 | 18.98 | 19.13 | 441,132 | -0.16(-0.83%) |
Sep 11, 2012 | 19.20 | 19.39 | 19.08 | 19.29 | 265,843 | +0.05(+0.26%) |
Sep 10, 2012 | 19.14 | 19.54 | 19.14 | 19.24 | 400,414 | +0.07(+0.37%) |
Sep 07, 2012 | 19.06 | 19.42 | 18.89 | 19.17 | 195,738 | +0.21(+1.11%) |
Sep 06, 2012 | 18.79 | 19.09 | 18.57 | 18.96 | 527,082 | +0.31(+1.66%) |
Sep 05, 2012 | 18.76 | 18.80 | 18.56 | 18.65 | 445,282 | -0.02(-0.11%) |