Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.32 | 18.35 | 18.22 | 18.29 | 22,066 | +0.01(+0.04%) |
Nov 29, 2012 | 18.33 | 18.39 | 18.26 | 18.28 | 140,931 | +0.05(+0.29%) |
Nov 28, 2012 | 18.11 | 18.24 | 17.96 | 18.23 | 40,153 | +0.00(+0.00%) |
Nov 27, 2012 | 18.31 | 18.37 | 18.21 | 18.23 | 6,726 | -0.09(-0.50%) |
Nov 26, 2012 | 18.38 | 18.38 | 18.25 | 18.32 | 20,499 | -0.05(-0.29%) |
Nov 23, 2012 | 18.17 | 18.37 | 18.15 | 18.37 | 9,732 | +0.31(+1.72%) |
Nov 21, 2012 | 18.21 | 18.21 | 17.99 | 18.06 | 26,783 | -0.11(-0.58%) |
Nov 20, 2012 | 18.03 | 18.23 | 17.92 | 18.17 | 82,903 | +0.15(+0.84%) |
Nov 19, 2012 | 17.98 | 18.05 | 17.94 | 18.02 | 27,709 | +0.28(+1.58%) |
Nov 16, 2012 | 17.61 | 17.75 | 17.50 | 17.74 | 91,530 | +0.16(+0.91%) |
Nov 15, 2012 | 17.51 | 17.68 | 17.46 | 17.58 | 98,936 | +0.08(+0.43%) |
Nov 14, 2012 | 17.87 | 17.88 | 17.48 | 17.50 | 162,972 | -0.30(-1.70%) |
Nov 13, 2012 | 17.98 | 18.13 | 17.80 | 17.80 | 25,778 | -0.27(-1.47%) |
Nov 12, 2012 | 18.12 | 18.14 | 18.00 | 18.07 | 24,617 | +0.04(+0.21%) |
Nov 09, 2012 | 18.00 | 18.21 | 18.00 | 18.03 | 25,236 | -0.04(-0.21%) |
Nov 08, 2012 | 18.24 | 18.38 | 18.05 | 18.07 | 34,005 | -0.13(-0.71%) |
Nov 07, 2012 | 18.71 | 18.71 | 18.19 | 18.20 | 33,263 | -0.70(-3.72%) |
Nov 06, 2012 | 18.81 | 18.96 | 18.67 | 18.90 | 10,906 | +0.23(+1.24%) |
Nov 05, 2012 | 18.73 | 18.73 | 18.48 | 18.67 | 77,402 | -0.08(-0.44%) |
Nov 02, 2012 | 18.96 | 18.98 | 18.73 | 18.75 | 37,523 | -0.17(-0.87%) |
Nov 01, 2012 | 18.76 | 18.92 | 18.71 | 18.92 | 431,663 | +0.26(+1.41%) |
Oct 31, 2012 | 18.68 | 18.70 | 18.50 | 18.65 | 23,474 | +0.04(+0.20%) |
Oct 26, 2012 | 18.78 | 18.62 | 18.62 | 18.62 | 18,718 | -0.17(-0.89%) |
Oct 25, 2012 | 18.78 | 18.79 | 18.58 | 18.78 | 50,894 | +0.18(+0.95%) |
Oct 24, 2012 | 18.75 | 18.75 | 18.58 | 18.61 | 150,465 | -0.10(-0.54%) |
Oct 23, 2012 | 18.75 | 18.75 | 18.50 | 18.71 | 46,099 | -0.29(-1.51%) |
Oct 19, 2012 | 19.07 | 19.12 | 18.91 | 18.99 | 141,082 | -0.12(-0.64%) |
Oct 18, 2012 | 19.16 | 19.20 | 19.08 | 19.12 | 66,725 | -0.07(-0.36%) |
Oct 17, 2012 | 19.00 | 19.22 | 18.97 | 19.19 | 40,182 | +0.30(+1.57%) |
Oct 16, 2012 | 19.28 | 19.31 | 18.84 | 18.89 | 407,395 | -0.30(-1.54%) |
Oct 15, 2012 | 19.27 | 19.28 | 19.13 | 19.19 | 18,744 | +0.00(+0.00%) |
Oct 12, 2012 | 19.62 | 19.62 | 19.13 | 19.19 | 486,898 | -0.52(-2.66%) |
Oct 11, 2012 | 19.80 | 19.82 | 19.70 | 19.71 | 221,517 | +0.08(+0.39%) |
Oct 10, 2012 | 19.63 | 19.72 | 19.55 | 19.63 | 23,583 | -0.02(-0.08%) |
Oct 09, 2012 | 19.74 | 19.80 | 19.62 | 19.65 | 19,849 | -0.13(-0.65%) |
Oct 08, 2012 | 19.83 | 19.83 | 19.73 | 19.78 | 16,180 | -0.08(-0.38%) |
Oct 05, 2012 | 20.00 | 20.00 | 19.81 | 19.85 | 31,204 | -0.01(-0.04%) |
Oct 04, 2012 | 19.61 | 19.86 | 19.61 | 19.86 | 27,577 | +0.31(+1.59%) |
Oct 03, 2012 | 19.41 | 19.59 | 19.32 | 19.55 | 25,977 | +0.20(+1.02%) |
Oct 02, 2012 | 19.38 | 19.38 | 19.28 | 19.35 | 10,781 | +0.04(+0.20%) |
Oct 01, 2012 | 19.42 | 19.48 | 19.29 | 19.31 | 22,526 | -0.06(-0.31%) |
Sep 28, 2012 | 19.38 | 19.45 | 19.27 | 19.38 | 52,990 | -0.05(-0.23%) |
Sep 27, 2012 | 19.38 | 19.48 | 19.28 | 19.42 | 79,216 | +0.16(+0.83%) |
Sep 26, 2012 | 19.34 | 19.43 | 19.26 | 19.26 | 54,151 | -0.14(-0.74%) |
Sep 25, 2012 | 19.67 | 19.75 | 19.41 | 19.41 | 63,166 | -0.23(-1.19%) |
Sep 24, 2012 | 19.50 | 19.70 | 19.44 | 19.64 | 51,530 | +0.12(+0.62%) |
Sep 21, 2012 | 19.84 | 19.84 | 19.52 | 19.52 | 30,075 | -0.08(-0.42%) |
Sep 20, 2012 | 19.65 | 19.65 | 19.46 | 19.60 | 108,943 | -0.13(-0.65%) |
Sep 19, 2012 | 19.68 | 19.81 | 19.57 | 19.73 | 794,112 | +0.10(+0.52%) |
Sep 18, 2012 | 19.67 | 19.70 | 19.61 | 19.63 | 241,339 | -0.03(-0.17%) |
Sep 17, 2012 | 20.16 | 20.16 | 19.65 | 19.66 | 49,285 | -0.34(-1.72%) |
Sep 14, 2012 | 19.79 | 20.13 | 19.79 | 20.01 | 72,771 | +0.25(+1.24%) |
Sep 13, 2012 | 19.28 | 19.78 | 19.28 | 19.76 | 178,910 | +0.43(+2.23%) |
Sep 12, 2012 | 19.36 | 19.43 | 19.30 | 19.33 | 19,999 | +0.09(+0.47%) |
Sep 11, 2012 | 19.21 | 19.33 | 19.21 | 19.24 | 354,904 | +0.03(+0.16%) |
Sep 10, 2012 | 19.31 | 19.34 | 19.21 | 19.21 | 20,321 | -0.06(-0.30%) |
Sep 07, 2012 | 19.22 | 19.32 | 19.20 | 19.27 | 18,546 | +0.19(+1.01%) |
Sep 06, 2012 | 18.78 | 19.09 | 18.78 | 19.07 | 21,660 | +0.42(+2.23%) |
Sep 05, 2012 | 18.70 | 18.72 | 18.64 | 18.66 | 7,672 | -0.06(-0.32%) |