Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.44 | 18.52 | 18.43 | 18.51 | 76,415 | +0.08(+0.43%) |
Nov 29, 2012 | 18.50 | 18.51 | 18.37 | 18.43 | 125,384 | +0.05(+0.28%) |
Nov 28, 2012 | 18.10 | 18.38 | 18.10 | 18.38 | 6,887 | +0.20(+1.12%) |
Nov 27, 2012 | 18.21 | 18.29 | 18.18 | 18.18 | 6,864 | -0.06(-0.31%) |
Nov 26, 2012 | 18.09 | 18.23 | 18.09 | 18.23 | 2,683 | +0.18(+0.98%) |
Nov 23, 2012 | 18.00 | 18.08 | 17.99 | 18.06 | 2,813 | +0.15(+0.84%) |
Nov 21, 2012 | 17.88 | 17.91 | 17.81 | 17.91 | 4,428 | +0.02(+0.09%) |
Nov 20, 2012 | 17.88 | 17.89 | 17.82 | 17.89 | 12,482 | +0.05(+0.27%) |
Nov 19, 2012 | 17.91 | 17.95 | 17.84 | 17.84 | 1,418 | +0.24(+1.35%) |
Nov 16, 2012 | 17.51 | 17.60 | 17.37 | 17.60 | 11,789 | +0.09(+0.51%) |
Nov 15, 2012 | 17.44 | 17.55 | 17.41 | 17.51 | 39,252 | +0.10(+0.56%) |
Nov 14, 2012 | 17.77 | 17.77 | 17.42 | 17.42 | 69,482 | -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 | 18.04 | 17.94 | 18.00 | 5,915 | +0.16(+0.92%) |
Nov 09, 2012 | 17.86 | 18.02 | 17.79 | 17.83 | 17,488 | -0.11(-0.64%) |
Nov 08, 2012 | 18.17 | 18.17 | 17.95 | 17.95 | 12,307 | -0.17(-0.95%) |
Nov 07, 2012 | 18.51 | 18.54 | 18.12 | 18.12 | 38,728 | -0.69(-3.69%) |
Nov 06, 2012 | 18.80 | 18.81 | 18.78 | 18.81 | 3,439 | +0.06(+0.33%) |
Nov 05, 2012 | 18.52 | 18.79 | 18.50 | 18.75 | 27,036 | +0.24(+1.30%) |
Nov 02, 2012 | 18.72 | 18.72 | 18.51 | 18.51 | 7,749 | -0.03(-0.18%) |
Nov 01, 2012 | 18.53 | 18.54 | 18.53 | 18.54 | 856 | +0.23(+1.25%) |
Oct 31, 2012 | 18.22 | 18.31 | 18.19 | 18.31 | 3,181 | +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 | 18.14 | 18.24 | 4,266 | +0.04(+0.23%) |
Oct 24, 2012 | 18.20 | 18.21 | 18.19 | 18.20 | 3,730 | +0.07(+0.41%) |
Oct 23, 2012 | 18.02 | 18.13 | 18.00 | 18.13 | 13,245 | -0.14(-0.76%) |
Oct 19, 2012 | 18.55 | 18.55 | 18.18 | 18.27 | 36,190 | -0.41(-2.19%) |
Oct 18, 2012 | 18.74 | 18.84 | 18.61 | 18.67 | 15,558 | -0.22(-1.17%) |
Oct 17, 2012 | 18.57 | 18.89 | 18.57 | 18.89 | 13,792 | +0.40(+2.16%) |
Oct 16, 2012 | 18.51 | 18.54 | 18.49 | 18.49 | 2,184 | +0.17(+0.94%) |
Oct 15, 2012 | 18.14 | 18.33 | 18.13 | 18.32 | 14,441 | +0.21(+1.17%) |
Oct 12, 2012 | 18.34 | 18.34 | 18.09 | 18.11 | 16,187 | -0.30(-1.63%) |
Oct 11, 2012 | 18.37 | 18.46 | 18.36 | 18.41 | 23,031 | +0.14(+0.79%) |
Oct 10, 2012 | 18.30 | 18.35 | 18.17 | 18.27 | 55,326 | -0.04(-0.22%) |
Oct 09, 2012 | 18.48 | 18.48 | 18.30 | 18.31 | 15,926 | -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 | 18,905 | -0.01(-0.04%) |
Oct 04, 2012 | 18.40 | 18.51 | 18.36 | 18.49 | 17,751 | +0.22(+1.22%) |
Oct 03, 2012 | 18.29 | 18.33 | 18.14 | 18.27 | 20,557 | -0.02(-0.09%) |
Oct 02, 2012 | 18.33 | 18.33 | 18.25 | 18.28 | 17,522 | +0.05(+0.27%) |
Oct 01, 2012 | 18.25 | 18.41 | 18.18 | 18.23 | 17,988 | +0.08(+0.45%) |
Sep 28, 2012 | 18.12 | 18.20 | 18.07 | 18.15 | 8,150 | -0.15(-0.80%) |
Sep 27, 2012 | 18.18 | 18.32 | 18.16 | 18.30 | 7,831 | +0.26(+1.45%) |
Sep 26, 2012 | 18.08 | 18.12 | 18.00 | 18.04 | 19,354 | -0.10(-0.54%) |
Sep 25, 2012 | 18.65 | 18.65 | 18.13 | 18.13 | 4,033 | -0.40(-2.16%) |
Sep 24, 2012 | 18.54 | 18.61 | 18.50 | 18.54 | 7,314 | -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 | 39,330 | -0.28(-1.47%) |
Sep 19, 2012 | 19.02 | 19.02 | 18.88 | 18.89 | 6,593 | -0.11(-0.59%) |
Sep 18, 2012 | 19.07 | 19.07 | 18.93 | 19.01 | 48,319 | -0.10(-0.52%) |
Sep 17, 2012 | 19.24 | 19.24 | 19.06 | 19.11 | 11,073 | -0.20(-1.01%) |
Sep 14, 2012 | 19.23 | 19.37 | 19.23 | 19.30 | 27,892 | +0.24(+1.28%) |
Sep 13, 2012 | 18.63 | 19.06 | 18.63 | 19.06 | 9,721 | +0.32(+1.69%) |
Sep 12, 2012 | 18.67 | 18.74 | 18.66 | 18.74 | 23,374 | +0.15(+0.83%) |
Sep 11, 2012 | 18.43 | 18.66 | 18.42 | 18.58 | 71,757 | +0.20(+1.06%) |
Sep 10, 2012 | 18.58 | 18.59 | 18.39 | 18.39 | 9,221 | -0.21(-1.14%) |
Sep 07, 2012 | 18.40 | 18.60 | 18.40 | 18.60 | 9,941 | +0.28(+1.56%) |
Sep 06, 2012 | 17.99 | 18.32 | 17.95 | 18.32 | 34,876 | +0.45(+2.51%) |
Sep 05, 2012 | 17.84 | 17.91 | 17.83 | 17.87 | 41,049 | +0.02(+0.09%) |