Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.44 | 18.45 | 18.15 | 18.35 | 189,559 | -0.05(-0.28%) |
Nov 29, 2012 | 18.53 | 18.53 | 18.26 | 18.40 | 188,633 | +0.00(+0.00%) |
Nov 28, 2012 | 18.01 | 18.42 | 18.00 | 18.40 | 221,249 | +0.27(+1.51%) |
Nov 27, 2012 | 18.03 | 18.43 | 18.00 | 18.12 | 156,851 | +0.09(+0.47%) |
Nov 26, 2012 | 18.00 | 18.13 | 17.96 | 18.04 | 185,434 | -0.02(-0.09%) |
Nov 23, 2012 | 18.07 | 18.09 | 17.86 | 18.06 | 72,562 | -0.02(-0.09%) |
Nov 21, 2012 | 18.08 | 18.37 | 17.95 | 18.07 | 66,029 | +0.04(+0.24%) |
Nov 20, 2012 | 17.87 | 18.03 | 17.64 | 18.03 | 97,173 | +0.07(+0.38%) |
Nov 19, 2012 | 17.60 | 18.06 | 17.43 | 17.96 | 155,429 | +0.54(+3.08%) |
Nov 16, 2012 | 17.10 | 17.49 | 16.66 | 17.42 | 145,354 | +0.27(+1.59%) |
Nov 15, 2012 | 17.49 | 17.66 | 16.96 | 17.15 | 93,948 | -0.49(-2.76%) |
Nov 14, 2012 | 17.89 | 18.12 | 17.57 | 17.64 | 152,484 | -0.20(-1.10%) |
Nov 13, 2012 | 17.86 | 18.17 | 17.79 | 17.83 | 44,286 | -0.04(-0.24%) |
Nov 12, 2012 | 17.93 | 18.00 | 17.71 | 17.88 | 27,112 | -0.03(-0.19%) |
Nov 09, 2012 | 17.89 | 18.06 | 17.79 | 17.91 | 79,034 | -0.03(-0.14%) |
Nov 08, 2012 | 18.06 | 18.22 | 17.89 | 17.94 | 144,843 | -0.10(-0.57%) |
Nov 07, 2012 | 18.30 | 18.33 | 17.89 | 18.04 | 133,857 | -0.46(-2.49%) |
Nov 06, 2012 | 18.58 | 18.79 | 18.36 | 18.50 | 68,034 | -0.04(-0.23%) |
Nov 05, 2012 | 18.29 | 18.64 | 18.29 | 18.54 | 90,763 | +0.26(+1.40%) |
Nov 02, 2012 | 18.56 | 18.72 | 18.25 | 18.29 | 321,780 | -0.63(-3.34%) |
Nov 01, 2012 | 18.85 | 19.27 | 18.37 | 18.92 | 148,436 | +0.18(+0.96%) |
Oct 31, 2012 | 18.18 | 18.83 | 18.18 | 18.74 | 81,728 | +0.61(+3.39%) |
Oct 26, 2012 | 18.38 | 18.12 | 18.12 | 18.12 | 82,307 | -0.25(-1.35%) |
Oct 25, 2012 | 18.29 | 18.55 | 17.89 | 18.37 | 79,986 | +0.25(+1.36%) |
Oct 24, 2012 | 18.36 | 18.76 | 17.99 | 18.12 | 53,430 | -0.14(-0.75%) |
Oct 23, 2012 | 18.06 | 18.41 | 18.06 | 18.26 | 97,973 | +0.08(+0.42%) |
Oct 19, 2012 | 18.25 | 18.43 | 17.87 | 18.18 | 161,765 | -0.24(-1.30%) |
Oct 18, 2012 | 18.61 | 18.96 | 18.40 | 18.42 | 124,749 | -0.26(-1.37%) |
Oct 17, 2012 | 19.01 | 19.17 | 18.42 | 18.68 | 161,309 | -0.28(-1.48%) |
Oct 16, 2012 | 18.82 | 19.26 | 18.82 | 18.96 | 93,982 | +0.23(+1.23%) |
Oct 15, 2012 | 18.62 | 18.74 | 18.41 | 18.73 | 74,819 | +0.15(+0.83%) |
Oct 12, 2012 | 18.65 | 18.87 | 18.47 | 18.58 | 79,464 | -0.12(-0.64%) |
Oct 11, 2012 | 18.87 | 18.90 | 18.67 | 18.70 | 55,946 | -0.04(-0.23%) |
Oct 10, 2012 | 18.76 | 18.93 | 18.55 | 18.74 | 164,152 | -0.03(-0.18%) |
Oct 09, 2012 | 18.85 | 19.45 | 18.74 | 18.77 | 101,390 | -0.03(-0.14%) |
Oct 08, 2012 | 18.72 | 19.11 | 18.70 | 18.80 | 79,173 | -0.03(-0.18%) |
Oct 05, 2012 | 19.22 | 19.61 | 18.80 | 18.83 | 96,896 | -0.33(-1.74%) |
Oct 04, 2012 | 18.86 | 19.19 | 18.70 | 19.16 | 82,657 | +0.34(+1.81%) |
Oct 03, 2012 | 19.02 | 19.13 | 18.62 | 18.82 | 100,574 | -0.18(-0.94%) |
Oct 02, 2012 | 18.64 | 19.04 | 18.47 | 19.00 | 156,095 | +0.47(+2.53%) |
Oct 01, 2012 | 18.84 | 18.93 | 18.35 | 18.53 | 134,063 | -0.20(-1.09%) |
Sep 28, 2012 | 18.87 | 19.01 | 18.68 | 18.74 | 181,020 | -0.16(-0.86%) |
Sep 27, 2012 | 18.66 | 18.90 | 18.32 | 18.90 | 122,791 | +0.24(+1.28%) |
Sep 26, 2012 | 18.67 | 18.92 | 18.41 | 18.66 | 97,090 | +0.01(+0.05%) |
Sep 25, 2012 | 19.05 | 19.26 | 18.56 | 18.65 | 130,556 | -0.23(-1.22%) |
Sep 24, 2012 | 18.52 | 19.03 | 18.33 | 18.88 | 111,047 | +0.29(+1.56%) |
Sep 21, 2012 | 18.71 | 18.73 | 18.52 | 18.59 | 423,156 | -0.09(-0.46%) |
Sep 20, 2012 | 18.62 | 18.86 | 18.57 | 18.68 | 205,990 | -0.11(-0.59%) |
Sep 19, 2012 | 19.09 | 19.19 | 18.74 | 18.79 | 191,836 | -0.23(-1.21%) |
Sep 18, 2012 | 19.34 | 19.47 | 18.85 | 19.02 | 139,793 | -0.40(-2.06%) |
Sep 17, 2012 | 19.38 | 19.60 | 19.25 | 19.42 | 129,635 | -0.01(-0.04%) |
Sep 14, 2012 | 19.16 | 19.62 | 19.16 | 19.43 | 199,160 | +0.28(+1.47%) |
Sep 13, 2012 | 18.92 | 19.60 | 18.73 | 19.15 | 106,937 | +0.23(+1.22%) |
Sep 12, 2012 | 18.89 | 18.93 | 18.70 | 18.92 | 47,652 | +0.05(+0.27%) |
Sep 11, 2012 | 18.70 | 18.93 | 18.70 | 18.87 | 85,441 | +0.17(+0.91%) |
Sep 10, 2012 | 18.81 | 18.93 | 18.67 | 18.70 | 73,484 | -0.19(-0.99%) |
Sep 07, 2012 | 18.76 | 19.00 | 18.58 | 18.88 | 106,925 | +0.24(+1.28%) |
Sep 06, 2012 | 18.05 | 18.69 | 17.84 | 18.64 | 169,096 | +0.70(+3.90%) |
Sep 05, 2012 | 18.28 | 18.28 | 17.73 | 17.95 | 157,300 | -0.25(-1.40%) |