Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.84 | 19.91 | 19.81 | 19.85 | 210,876 | +0.03(+0.15%) |
Nov 29, 2012 | 19.82 | 19.83 | 19.69 | 19.82 | 1,703,668 | +0.19(+0.95%) |
Nov 28, 2012 | 19.38 | 19.65 | 19.32 | 19.64 | 179,606 | +0.17(+0.88%) |
Nov 27, 2012 | 19.58 | 19.58 | 19.45 | 19.47 | 216,685 | -0.08(-0.42%) |
Nov 26, 2012 | 19.54 | 19.55 | 19.45 | 19.55 | 206,776 | -0.01(-0.04%) |
Nov 23, 2012 | 19.57 | 19.60 | 19.47 | 19.56 | 268,392 | +0.31(+1.59%) |
Nov 21, 2012 | 19.23 | 19.25 | 19.18 | 19.25 | 141,858 | +0.11(+0.58%) |
Nov 20, 2012 | 19.12 | 19.18 | 19.06 | 19.14 | 246,589 | -0.03(-0.17%) |
Nov 19, 2012 | 19.08 | 19.18 | 19.04 | 19.17 | 222,371 | +0.43(+2.32%) |
Nov 16, 2012 | 18.87 | 18.87 | 18.62 | 18.74 | 346,103 | -0.03(-0.18%) |
Nov 15, 2012 | 18.81 | 18.89 | 18.71 | 18.77 | 230,041 | +0.04(+0.22%) |
Nov 14, 2012 | 19.09 | 19.09 | 18.67 | 18.73 | 1,071,550 | -0.32(-1.68%) |
Nov 13, 2012 | 19.00 | 19.15 | 18.94 | 19.05 | 246,609 | -0.07(-0.39%) |
Nov 12, 2012 | 19.21 | 19.21 | 19.07 | 19.12 | 208,832 | +0.00(+0.00%) |
Nov 09, 2012 | 19.03 | 19.20 | 18.99 | 19.12 | 157,933 | +0.02(+0.12%) |
Nov 08, 2012 | 19.26 | 19.34 | 19.10 | 19.10 | 337,481 | -0.21(-1.08%) |
Nov 07, 2012 | 19.44 | 19.44 | 19.20 | 19.31 | 285,196 | -0.27(-1.37%) |
Nov 06, 2012 | 19.53 | 19.65 | 19.49 | 19.58 | 232,255 | +0.13(+0.69%) |
Nov 05, 2012 | 19.47 | 19.47 | 19.35 | 19.44 | 223,401 | +0.01(+0.08%) |
Nov 02, 2012 | 19.70 | 19.70 | 19.42 | 19.43 | 346,204 | -0.22(-1.14%) |
Nov 01, 2012 | 19.52 | 19.67 | 19.50 | 19.65 | 242,245 | +0.17(+0.88%) |
Oct 31, 2012 | 19.61 | 19.61 | 19.36 | 19.48 | 288,318 | +0.07(+0.35%) |
Oct 26, 2012 | 19.42 | 19.41 | 19.41 | 19.41 | 191,894 | -0.02(-0.11%) |
Oct 25, 2012 | 19.57 | 19.57 | 19.38 | 19.44 | 102,879 | +0.12(+0.62%) |
Oct 24, 2012 | 19.41 | 19.45 | 19.29 | 19.32 | 112,127 | +0.00(+0.00%) |
Oct 23, 2012 | 19.36 | 19.36 | 19.21 | 19.32 | 221,040 | -0.26(-1.33%) |
Oct 19, 2012 | 19.78 | 19.80 | 19.55 | 19.58 | 248,324 | -0.28(-1.39%) |
Oct 18, 2012 | 19.87 | 19.95 | 19.79 | 19.85 | 218,913 | -0.05(-0.26%) |
Oct 17, 2012 | 19.79 | 19.92 | 19.78 | 19.91 | 1,364,580 | +0.22(+1.10%) |
Oct 16, 2012 | 19.56 | 19.73 | 19.51 | 19.69 | 181,044 | +0.25(+1.30%) |
Oct 15, 2012 | 19.32 | 19.44 | 19.26 | 19.44 | 150,509 | +0.17(+0.90%) |
Oct 12, 2012 | 19.35 | 19.38 | 19.18 | 19.26 | 190,362 | -0.01(-0.05%) |
Oct 11, 2012 | 19.32 | 19.41 | 19.24 | 19.27 | 117,644 | +0.15(+0.77%) |
Oct 10, 2012 | 19.27 | 19.27 | 19.12 | 19.12 | 280,602 | -0.14(-0.73%) |
Oct 09, 2012 | 19.42 | 19.44 | 19.23 | 19.26 | 153,553 | -0.25(-1.30%) |
Oct 08, 2012 | 19.55 | 19.57 | 19.46 | 19.52 | 150,287 | -0.10(-0.49%) |
Oct 05, 2012 | 19.73 | 19.82 | 19.57 | 19.61 | 143,772 | +0.01(+0.08%) |
Oct 04, 2012 | 19.48 | 19.62 | 19.44 | 19.60 | 162,372 | +0.26(+1.35%) |
Oct 03, 2012 | 19.46 | 19.46 | 19.29 | 19.34 | 518,802 | -0.13(-0.65%) |
Oct 02, 2012 | 19.61 | 19.61 | 19.39 | 19.47 | 220,317 | +0.06(+0.31%) |
Oct 01, 2012 | 19.44 | 19.55 | 19.35 | 19.41 | 224,676 | +0.18(+0.93%) |
Sep 28, 2012 | 19.40 | 19.40 | 19.18 | 19.23 | 171,529 | -0.35(-1.79%) |
Sep 27, 2012 | 19.47 | 19.61 | 19.38 | 19.58 | 113,315 | +0.28(+1.43%) |
Sep 26, 2012 | 19.39 | 19.41 | 19.23 | 19.30 | 132,455 | -0.18(-0.94%) |
Sep 25, 2012 | 19.75 | 19.77 | 19.47 | 19.49 | 346,503 | -0.16(-0.81%) |
Sep 24, 2012 | 19.59 | 19.76 | 19.55 | 19.64 | 191,481 | -0.10(-0.49%) |
Sep 21, 2012 | 19.85 | 19.85 | 19.73 | 19.74 | 187,087 | +0.04(+0.23%) |
Sep 20, 2012 | 19.62 | 19.70 | 19.51 | 19.70 | 165,081 | -0.13(-0.64%) |
Sep 19, 2012 | 19.82 | 19.88 | 19.72 | 19.82 | 1,046,382 | +0.08(+0.41%) |
Sep 18, 2012 | 19.76 | 19.83 | 19.70 | 19.74 | 100,988 | -0.08(-0.41%) |
Sep 17, 2012 | 19.91 | 19.96 | 19.77 | 19.82 | 165,174 | -0.13(-0.63%) |
Sep 14, 2012 | 19.91 | 20.08 | 19.89 | 19.95 | 343,682 | +0.21(+1.06%) |
Sep 13, 2012 | 19.41 | 19.81 | 19.33 | 19.74 | 104,933 | +0.35(+1.82%) |
Sep 12, 2012 | 19.41 | 19.47 | 19.32 | 19.39 | 128,006 | +0.09(+0.48%) |
Sep 11, 2012 | 19.26 | 19.35 | 19.21 | 19.29 | 129,676 | +0.19(+0.97%) |
Sep 10, 2012 | 19.29 | 19.29 | 19.11 | 19.11 | 412,195 | -0.17(-0.89%) |
Sep 07, 2012 | 19.18 | 19.28 | 19.17 | 19.28 | 175,916 | +0.28(+1.45%) |
Sep 06, 2012 | 18.66 | 19.03 | 18.66 | 19.00 | 504,635 | +0.46(+2.49%) |
Sep 05, 2012 | 18.59 | 18.60 | 18.51 | 18.54 | 164,147 | -0.05(-0.28%) |