Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.06 | 18.13 | 17.97 | 18.05 | 668,553 | +0.01(+0.04%) |
Nov 29, 2012 | 18.14 | 18.18 | 18.01 | 18.04 | 1,970,075 | +0.05(+0.26%) |
Nov 28, 2012 | 17.87 | 18.00 | 17.70 | 18.00 | 1,407,823 | +0.03(+0.17%) |
Nov 27, 2012 | 18.07 | 18.16 | 17.94 | 17.97 | 1,125,935 | -0.15(-0.81%) |
Nov 26, 2012 | 18.10 | 18.14 | 18.00 | 18.11 | 804,105 | -0.08(-0.43%) |
Nov 23, 2012 | 17.87 | 18.20 | 17.87 | 18.19 | 537,702 | +0.33(+1.87%) |
Nov 21, 2012 | 17.93 | 17.94 | 17.74 | 17.86 | 697,666 | -0.04(-0.22%) |
Nov 20, 2012 | 17.76 | 17.98 | 17.68 | 17.90 | 850,696 | +0.13(+0.74%) |
Nov 19, 2012 | 17.87 | 17.87 | 17.69 | 17.76 | 995,041 | +0.31(+1.78%) |
Nov 16, 2012 | 17.30 | 17.49 | 17.19 | 17.45 | 1,354,998 | +0.13(+0.76%) |
Nov 15, 2012 | 17.29 | 17.44 | 17.22 | 17.32 | 1,789,177 | +0.03(+0.18%) |
Nov 14, 2012 | 17.66 | 17.67 | 17.22 | 17.29 | 954,901 | -0.29(-1.68%) |
Nov 13, 2012 | 17.51 | 17.87 | 17.48 | 17.59 | 960,678 | -0.19(-1.05%) |
Nov 12, 2012 | 17.86 | 17.86 | 17.70 | 17.77 | 1,000,044 | +0.00(+0.00%) |
Nov 09, 2012 | 17.67 | 17.93 | 17.65 | 17.77 | 2,556,110 | +0.02(+0.09%) |
Nov 08, 2012 | 17.98 | 18.11 | 17.74 | 17.76 | 2,546,222 | -0.16(-0.87%) |
Nov 07, 2012 | 18.33 | 18.35 | 17.88 | 17.91 | 1,837,301 | -0.67(-3.59%) |
Nov 06, 2012 | 18.38 | 18.60 | 18.32 | 18.58 | 1,858,622 | +0.26(+1.40%) |
Nov 05, 2012 | 18.31 | 18.38 | 18.07 | 18.32 | 1,519,853 | -0.05(-0.25%) |
Nov 02, 2012 | 18.64 | 18.64 | 18.36 | 18.37 | 1,131,586 | -0.18(-0.96%) |
Nov 01, 2012 | 18.39 | 18.62 | 18.35 | 18.55 | 1,117,392 | +0.20(+1.10%) |
Oct 31, 2012 | 18.29 | 18.38 | 18.14 | 18.35 | 2,981,079 | +0.10(+0.55%) |
Oct 26, 2012 | 18.38 | 18.25 | 18.25 | 18.25 | 1,025,588 | -0.12(-0.68%) |
Oct 25, 2012 | 18.39 | 18.44 | 18.21 | 18.37 | 1,209,967 | +0.15(+0.81%) |
Oct 24, 2012 | 18.33 | 18.35 | 18.19 | 18.22 | 1,110,694 | -0.01(-0.04%) |
Oct 23, 2012 | 18.23 | 18.28 | 18.05 | 18.23 | 1,591,033 | -0.16(-0.84%) |
Oct 19, 2012 | 18.45 | 18.51 | 18.30 | 18.39 | 1,491,502 | -0.12(-0.67%) |
Oct 18, 2012 | 18.46 | 18.59 | 18.46 | 18.51 | 2,413,543 | +0.01(+0.04%) |
Oct 17, 2012 | 18.30 | 18.55 | 18.28 | 18.50 | 4,516,053 | +0.27(+1.49%) |
Oct 16, 2012 | 18.53 | 18.53 | 18.21 | 18.23 | 2,118,146 | -0.19(-1.01%) |
Oct 15, 2012 | 18.45 | 18.47 | 18.32 | 18.42 | 2,153,654 | +0.07(+0.38%) |
Oct 12, 2012 | 18.63 | 18.66 | 18.28 | 18.35 | 4,799,427 | -0.46(-2.43%) |
Oct 11, 2012 | 18.87 | 18.92 | 18.79 | 18.80 | 2,386,190 | +0.12(+0.66%) |
Oct 10, 2012 | 18.63 | 18.76 | 18.56 | 18.68 | 766,927 | +0.03(+0.17%) |
Oct 09, 2012 | 18.84 | 18.86 | 18.62 | 18.65 | 1,980,121 | -0.18(-0.95%) |
Oct 08, 2012 | 18.80 | 18.87 | 18.76 | 18.83 | 951,249 | -0.07(-0.37%) |
Oct 05, 2012 | 19.05 | 19.05 | 18.83 | 18.90 | 1,959,250 | +0.02(+0.12%) |
Oct 04, 2012 | 18.69 | 18.90 | 18.63 | 18.87 | 3,052,817 | +0.32(+1.71%) |
Oct 03, 2012 | 18.43 | 18.61 | 18.33 | 18.56 | 2,500,221 | +0.25(+1.36%) |
Oct 02, 2012 | 18.33 | 18.39 | 18.22 | 18.31 | 4,012,756 | +0.07(+0.38%) |
Oct 01, 2012 | 18.26 | 18.43 | 18.22 | 18.24 | 2,079,489 | +0.02(+0.13%) |
Sep 28, 2012 | 18.23 | 18.30 | 18.15 | 18.21 | 1,498,611 | -0.09(-0.47%) |
Sep 27, 2012 | 18.25 | 18.42 | 18.15 | 18.30 | 4,362,140 | +0.16(+0.85%) |
Sep 26, 2012 | 18.15 | 18.26 | 18.09 | 18.14 | 5,852,020 | -0.11(-0.59%) |
Sep 25, 2012 | 18.56 | 18.64 | 18.25 | 18.25 | 1,409,193 | -0.27(-1.47%) |
Sep 24, 2012 | 18.32 | 18.60 | 18.30 | 18.52 | 2,519,964 | +0.09(+0.46%) |
Sep 21, 2012 | 18.66 | 18.74 | 18.42 | 18.44 | 1,462,936 | -0.05(-0.27%) |
Sep 20, 2012 | 18.52 | 18.54 | 18.30 | 18.49 | 8,230,884 | -0.15(-0.79%) |
Sep 19, 2012 | 18.61 | 18.74 | 18.56 | 18.64 | 1,919,865 | +0.05(+0.29%) |
Sep 18, 2012 | 18.65 | 18.71 | 18.54 | 18.58 | 1,147,550 | -0.11(-0.58%) |
Sep 17, 2012 | 19.00 | 19.00 | 18.64 | 18.69 | 5,098,462 | -0.33(-1.75%) |
Sep 14, 2012 | 18.81 | 19.12 | 18.80 | 19.02 | 13,642,188 | +0.34(+1.82%) |
Sep 13, 2012 | 18.30 | 18.78 | 18.21 | 18.68 | 5,606,104 | +0.37(+2.02%) |
Sep 12, 2012 | 18.27 | 18.39 | 18.25 | 18.31 | 2,249,683 | +0.14(+0.76%) |
Sep 11, 2012 | 18.10 | 18.23 | 18.03 | 18.17 | 1,644,266 | +0.12(+0.64%) |
Sep 10, 2012 | 18.14 | 18.24 | 18.04 | 18.06 | 1,137,542 | -0.10(-0.55%) |
Sep 07, 2012 | 18.10 | 18.22 | 17.98 | 18.16 | 1,323,234 | +0.20(+1.12%) |
Sep 06, 2012 | 17.64 | 18.01 | 17.64 | 17.96 | 5,298,240 | +0.42(+2.42%) |
Sep 05, 2012 | 17.55 | 17.58 | 17.45 | 17.53 | 962,482 | -0.03(-0.18%) |