Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.50 | 18.58 | 18.49 | 18.57 | 76,164 | +0.08(+0.43%) |
Nov 29, 2012 | 18.56 | 18.58 | 18.43 | 18.49 | 124,971 | +0.05(+0.28%) |
Nov 28, 2012 | 18.16 | 18.44 | 18.16 | 18.44 | 6,865 | +0.21(+1.12%) |
Nov 27, 2012 | 18.27 | 18.35 | 18.24 | 18.24 | 6,841 | -0.06(-0.31%) |
Nov 26, 2012 | 18.15 | 18.29 | 18.15 | 18.29 | 2,674 | +0.18(+0.98%) |
Nov 23, 2012 | 18.06 | 18.14 | 18.05 | 18.11 | 2,803 | +0.15(+0.84%) |
Nov 21, 2012 | 17.94 | 17.96 | 17.87 | 17.96 | 4,413 | +0.02(+0.09%) |
Nov 20, 2012 | 17.94 | 17.95 | 17.88 | 17.95 | 12,441 | +0.05(+0.27%) |
Nov 19, 2012 | 17.97 | 18.01 | 17.90 | 17.90 | 1,413 | +0.24(+1.35%) |
Nov 16, 2012 | 17.57 | 17.66 | 17.43 | 17.66 | 11,750 | +0.09(+0.51%) |
Nov 15, 2012 | 17.50 | 17.61 | 17.46 | 17.57 | 39,123 | +0.10(+0.56%) |
Nov 14, 2012 | 17.83 | 17.83 | 17.47 | 17.47 | 69,254 | -0.39(-2.16%) |
Nov 13, 2012 | 17.89 | 18.09 | 17.86 | 17.86 | 2,131 | -0.20(-1.09%) |
Nov 12, 2012 | 18.09 | 18.10 | 18.00 | 18.05 | 5,895 | +0.16(+0.92%) |
Nov 09, 2012 | 17.92 | 18.08 | 17.85 | 17.89 | 17,430 | -0.11(-0.64%) |
Nov 08, 2012 | 18.23 | 18.23 | 18.01 | 18.01 | 12,266 | -0.17(-0.95%) |
Nov 07, 2012 | 18.57 | 18.60 | 18.18 | 18.18 | 38,600 | -0.70(-3.69%) |
Nov 06, 2012 | 18.87 | 18.88 | 18.84 | 18.88 | 3,428 | +0.06(+0.33%) |
Nov 05, 2012 | 18.58 | 18.86 | 18.56 | 18.81 | 26,947 | +0.24(+1.30%) |
Nov 02, 2012 | 18.78 | 18.78 | 18.57 | 18.57 | 7,723 | -0.03(-0.18%) |
Nov 01, 2012 | 18.59 | 18.60 | 18.59 | 18.60 | 853 | +0.23(+1.25%) |
Oct 31, 2012 | 18.28 | 18.37 | 18.25 | 18.37 | 3,170 | +0.07(+0.40%) |
Oct 26, 2012 | 18.26 | 18.30 | 18.30 | 18.30 | 487 | +0.00(+0.00%) |
Oct 25, 2012 | 18.34 | 18.34 | 18.20 | 18.30 | 4,252 | +0.04(+0.23%) |
Oct 24, 2012 | 18.26 | 18.27 | 18.25 | 18.26 | 3,718 | +0.07(+0.41%) |
Oct 23, 2012 | 18.08 | 18.19 | 18.06 | 18.19 | 13,202 | -0.14(-0.76%) |
Oct 19, 2012 | 18.61 | 18.61 | 18.24 | 18.33 | 36,071 | -0.41(-2.19%) |
Oct 18, 2012 | 18.80 | 18.90 | 18.67 | 18.74 | 15,507 | -0.22(-1.17%) |
Oct 17, 2012 | 18.63 | 18.96 | 18.63 | 18.96 | 13,747 | +0.40(+2.16%) |
Oct 16, 2012 | 18.57 | 18.60 | 18.56 | 18.56 | 2,176 | +0.17(+0.94%) |
Oct 15, 2012 | 18.20 | 18.39 | 18.19 | 18.38 | 14,393 | +0.21(+1.17%) |
Oct 12, 2012 | 18.40 | 18.40 | 18.15 | 18.17 | 16,134 | -0.30(-1.63%) |
Oct 11, 2012 | 18.43 | 18.52 | 18.42 | 18.47 | 22,955 | +0.15(+0.79%) |
Oct 10, 2012 | 18.36 | 18.41 | 18.23 | 18.33 | 55,144 | -0.04(-0.22%) |
Oct 09, 2012 | 18.54 | 18.54 | 18.36 | 18.37 | 15,874 | -0.17(-0.94%) |
Oct 08, 2012 | 18.54 | 18.54 | 18.54 | 18.54 | 280 | +0.00(+0.00%) |
Oct 05, 2012 | 18.74 | 18.75 | 18.54 | 18.54 | 18,842 | -0.01(-0.04%) |
Oct 04, 2012 | 18.46 | 18.57 | 18.43 | 18.55 | 17,692 | +0.22(+1.22%) |
Oct 03, 2012 | 18.35 | 18.39 | 18.20 | 18.33 | 20,489 | -0.02(-0.09%) |
Oct 02, 2012 | 18.39 | 18.39 | 18.31 | 18.34 | 17,464 | +0.05(+0.27%) |
Oct 01, 2012 | 18.31 | 18.47 | 18.24 | 18.29 | 17,929 | +0.08(+0.45%) |
Sep 28, 2012 | 18.18 | 18.26 | 18.13 | 18.21 | 8,123 | -0.15(-0.80%) |
Sep 27, 2012 | 18.24 | 18.38 | 18.22 | 18.36 | 7,805 | +0.26(+1.45%) |
Sep 26, 2012 | 18.14 | 18.18 | 18.06 | 18.10 | 19,290 | -0.10(-0.54%) |
Sep 25, 2012 | 18.71 | 18.71 | 18.19 | 18.19 | 4,019 | -0.40(-2.17%) |
Sep 24, 2012 | 18.60 | 18.67 | 18.56 | 18.60 | 7,289 | -0.12(-0.65%) |
Sep 21, 2012 | 18.85 | 18.85 | 18.70 | 18.72 | 6,785 | +0.04(+0.22%) |
Sep 20, 2012 | 18.76 | 18.76 | 18.56 | 18.68 | 39,200 | -0.28(-1.46%) |
Sep 19, 2012 | 19.09 | 19.09 | 18.95 | 18.96 | 6,571 | -0.11(-0.59%) |
Sep 18, 2012 | 19.14 | 19.14 | 18.99 | 19.07 | 48,159 | -0.10(-0.52%) |
Sep 17, 2012 | 19.30 | 19.30 | 19.12 | 19.17 | 11,036 | -0.20(-1.01%) |
Sep 14, 2012 | 19.29 | 19.44 | 19.29 | 19.36 | 27,800 | +0.24(+1.28%) |
Sep 13, 2012 | 18.70 | 19.12 | 18.70 | 19.12 | 9,689 | +0.32(+1.69%) |
Sep 12, 2012 | 18.74 | 18.80 | 18.72 | 18.80 | 23,297 | +0.16(+0.83%) |
Sep 11, 2012 | 18.49 | 18.72 | 18.48 | 18.65 | 71,520 | +0.20(+1.06%) |
Sep 10, 2012 | 18.65 | 18.65 | 18.45 | 18.45 | 9,191 | -0.21(-1.14%) |
Sep 07, 2012 | 18.46 | 18.66 | 18.46 | 18.66 | 9,908 | +0.29(+1.56%) |
Sep 06, 2012 | 18.05 | 18.38 | 18.01 | 18.38 | 34,761 | +0.45(+2.51%) |
Sep 05, 2012 | 17.89 | 17.97 | 17.89 | 17.93 | 40,913 | +0.02(+0.09%) |