Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.44 | 18.52 | 18.43 | 18.51 | 76,404 | +0.08(+0.43%) |
Nov 29, 2012 | 18.50 | 18.52 | 18.37 | 18.43 | 125,366 | +0.05(+0.28%) |
Nov 28, 2012 | 18.10 | 18.38 | 18.10 | 18.38 | 6,886 | +0.20(+1.12%) |
Nov 27, 2012 | 18.21 | 18.29 | 18.18 | 18.18 | 6,863 | -0.06(-0.31%) |
Nov 26, 2012 | 18.09 | 18.24 | 18.09 | 18.24 | 2,683 | +0.18(+0.98%) |
Nov 23, 2012 | 18.01 | 18.08 | 17.99 | 18.06 | 2,812 | +0.15(+0.84%) |
Nov 21, 2012 | 17.88 | 17.91 | 17.81 | 17.91 | 4,427 | +0.02(+0.09%) |
Nov 20, 2012 | 17.88 | 17.89 | 17.82 | 17.89 | 12,480 | +0.05(+0.27%) |
Nov 19, 2012 | 17.92 | 17.95 | 17.84 | 17.84 | 1,417 | +0.24(+1.35%) |
Nov 16, 2012 | 17.52 | 17.61 | 17.38 | 17.61 | 11,788 | +0.09(+0.51%) |
Nov 15, 2012 | 17.44 | 17.56 | 17.41 | 17.52 | 39,247 | +0.10(+0.56%) |
Nov 14, 2012 | 17.78 | 17.78 | 17.42 | 17.42 | 69,472 | -0.38(-2.16%) |
Nov 13, 2012 | 17.83 | 18.03 | 17.80 | 17.80 | 2,138 | -0.20(-1.09%) |
Nov 12, 2012 | 18.03 | 18.05 | 17.94 | 18.00 | 5,914 | +0.16(+0.92%) |
Nov 09, 2012 | 17.86 | 18.03 | 17.79 | 17.83 | 17,485 | -0.11(-0.64%) |
Nov 08, 2012 | 18.17 | 18.17 | 17.95 | 17.95 | 12,305 | -0.17(-0.95%) |
Nov 07, 2012 | 18.51 | 18.54 | 18.12 | 18.12 | 38,722 | -0.69(-3.69%) |
Nov 06, 2012 | 18.81 | 18.82 | 18.78 | 18.82 | 3,439 | +0.06(+0.33%) |
Nov 05, 2012 | 18.52 | 18.80 | 18.50 | 18.75 | 27,032 | +0.24(+1.30%) |
Nov 02, 2012 | 18.73 | 18.73 | 18.51 | 18.51 | 7,748 | -0.03(-0.18%) |
Nov 01, 2012 | 18.53 | 18.55 | 18.53 | 18.55 | 856 | +0.23(+1.25%) |
Oct 31, 2012 | 18.23 | 18.32 | 18.19 | 18.32 | 3,180 | +0.07(+0.40%) |
Oct 26, 2012 | 18.20 | 18.24 | 18.24 | 18.24 | 489 | +0.00(+0.00%) |
Oct 25, 2012 | 18.28 | 18.28 | 18.15 | 18.24 | 4,266 | +0.04(+0.23%) |
Oct 24, 2012 | 18.20 | 18.21 | 18.19 | 18.20 | 3,730 | +0.07(+0.40%) |
Oct 23, 2012 | 18.02 | 18.14 | 18.00 | 18.13 | 13,243 | -0.14(-0.76%) |
Oct 19, 2012 | 18.55 | 18.55 | 18.18 | 18.27 | 36,184 | -0.41(-2.19%) |
Oct 18, 2012 | 18.74 | 18.84 | 18.62 | 18.68 | 15,556 | -0.22(-1.17%) |
Oct 17, 2012 | 18.57 | 18.90 | 18.57 | 18.90 | 13,790 | +0.40(+2.16%) |
Oct 16, 2012 | 18.51 | 18.55 | 18.50 | 18.50 | 2,183 | +0.17(+0.94%) |
Oct 15, 2012 | 18.15 | 18.33 | 18.14 | 18.33 | 14,439 | +0.21(+1.17%) |
Oct 12, 2012 | 18.34 | 18.34 | 18.09 | 18.11 | 16,185 | -0.30(-1.63%) |
Oct 11, 2012 | 18.37 | 18.46 | 18.37 | 18.41 | 23,027 | +0.14(+0.79%) |
Oct 10, 2012 | 18.30 | 18.35 | 18.17 | 18.27 | 55,318 | -0.04(-0.22%) |
Oct 09, 2012 | 18.48 | 18.48 | 18.30 | 18.31 | 15,924 | -0.17(-0.94%) |
Oct 08, 2012 | 18.48 | 18.48 | 18.48 | 18.48 | 281 | +0.00(+0.00%) |
Oct 05, 2012 | 18.68 | 18.69 | 18.48 | 18.48 | 18,902 | -0.01(-0.04%) |
Oct 04, 2012 | 18.40 | 18.51 | 18.37 | 18.49 | 17,748 | +0.22(+1.22%) |
Oct 03, 2012 | 18.29 | 18.33 | 18.14 | 18.27 | 20,554 | -0.02(-0.09%) |
Oct 02, 2012 | 18.33 | 18.33 | 18.25 | 18.28 | 17,519 | +0.05(+0.27%) |
Oct 01, 2012 | 18.25 | 18.42 | 18.18 | 18.24 | 17,986 | +0.08(+0.45%) |
Sep 28, 2012 | 18.12 | 18.20 | 18.07 | 18.15 | 8,149 | -0.15(-0.80%) |
Sep 27, 2012 | 18.19 | 18.32 | 18.16 | 18.30 | 7,830 | +0.26(+1.45%) |
Sep 26, 2012 | 18.08 | 18.12 | 18.01 | 18.04 | 19,351 | -0.10(-0.54%) |
Sep 25, 2012 | 18.66 | 18.66 | 18.14 | 18.14 | 4,032 | -0.40(-2.17%) |
Sep 24, 2012 | 18.54 | 18.61 | 18.50 | 18.54 | 7,313 | -0.12(-0.65%) |
Sep 21, 2012 | 18.79 | 18.79 | 18.64 | 18.66 | 6,807 | +0.04(+0.22%) |
Sep 20, 2012 | 18.70 | 18.70 | 18.50 | 18.62 | 39,325 | -0.28(-1.46%) |
Sep 19, 2012 | 19.03 | 19.03 | 18.89 | 18.90 | 6,592 | -0.11(-0.59%) |
Sep 18, 2012 | 19.08 | 19.08 | 18.93 | 19.01 | 48,312 | -0.10(-0.52%) |
Sep 17, 2012 | 19.24 | 19.24 | 19.06 | 19.11 | 11,071 | -0.20(-1.01%) |
Sep 14, 2012 | 19.23 | 19.38 | 19.23 | 19.30 | 27,888 | +0.24(+1.28%) |
Sep 13, 2012 | 18.64 | 19.06 | 18.64 | 19.06 | 9,720 | +0.32(+1.69%) |
Sep 12, 2012 | 18.68 | 18.74 | 18.66 | 18.74 | 23,371 | +0.15(+0.83%) |
Sep 11, 2012 | 18.43 | 18.66 | 18.42 | 18.59 | 71,747 | +0.20(+1.06%) |
Sep 10, 2012 | 18.59 | 18.60 | 18.39 | 18.39 | 9,220 | -0.21(-1.14%) |
Sep 07, 2012 | 18.40 | 18.60 | 18.40 | 18.60 | 9,940 | +0.29(+1.56%) |
Sep 06, 2012 | 17.99 | 18.33 | 17.95 | 18.32 | 34,871 | +0.45(+2.51%) |
Sep 05, 2012 | 17.84 | 17.91 | 17.83 | 17.87 | 41,043 | +0.02(+0.09%) |