Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.38 | 19.59 | 19.34 | 19.45 | 2,076,227 | +0.07(+0.35%) |
Nov 29, 2012 | 19.64 | 19.64 | 19.34 | 19.38 | 1,571,525 | -0.17(-0.85%) |
Nov 28, 2012 | 19.37 | 19.63 | 19.32 | 19.55 | 1,927,731 | +0.05(+0.27%) |
Nov 27, 2012 | 19.49 | 19.58 | 19.40 | 19.49 | 552,135 | +0.07(+0.35%) |
Nov 26, 2012 | 19.31 | 19.43 | 19.30 | 19.43 | 370,790 | -0.11(-0.58%) |
Nov 23, 2012 | 19.39 | 19.56 | 19.38 | 19.54 | 339,696 | +0.43(+2.24%) |
Nov 21, 2012 | 19.10 | 19.14 | 19.04 | 19.11 | 383,980 | -0.09(-0.47%) |
Nov 20, 2012 | 18.86 | 19.25 | 18.83 | 19.20 | 1,325,417 | +0.36(+1.92%) |
Nov 19, 2012 | 18.75 | 18.88 | 18.75 | 18.84 | 505,156 | +0.20(+1.09%) |
Nov 16, 2012 | 18.77 | 18.78 | 18.50 | 18.64 | 861,027 | -0.08(-0.40%) |
Nov 15, 2012 | 18.92 | 18.97 | 18.65 | 18.71 | 1,819,679 | -0.14(-0.76%) |
Nov 14, 2012 | 19.16 | 19.19 | 18.82 | 18.86 | 978,755 | -0.24(-1.26%) |
Nov 13, 2012 | 19.04 | 19.25 | 19.01 | 19.10 | 575,239 | +0.11(+0.59%) |
Nov 12, 2012 | 19.08 | 19.10 | 18.92 | 18.98 | 568,705 | -0.04(-0.20%) |
Nov 09, 2012 | 19.00 | 19.22 | 18.98 | 19.02 | 725,732 | +0.09(+0.48%) |
Nov 08, 2012 | 19.07 | 19.13 | 18.93 | 18.93 | 414,424 | -0.16(-0.83%) |
Nov 07, 2012 | 19.13 | 19.16 | 18.91 | 19.09 | 1,847,104 | -0.30(-1.55%) |
Nov 06, 2012 | 19.32 | 19.48 | 19.30 | 19.39 | 441,138 | +0.12(+0.62%) |
Nov 05, 2012 | 19.19 | 19.30 | 19.15 | 19.27 | 525,969 | -0.11(-0.54%) |
Nov 02, 2012 | 19.55 | 19.55 | 19.36 | 19.37 | 1,373,314 | +0.08(+0.43%) |
Nov 01, 2012 | 19.04 | 19.31 | 19.03 | 19.29 | 2,379,490 | +0.44(+2.35%) |
Oct 31, 2012 | 18.90 | 18.95 | 18.74 | 18.85 | 909,630 | +0.29(+1.58%) |
Oct 26, 2012 | 18.71 | 18.55 | 18.55 | 18.55 | 922,667 | -0.25(-1.32%) |
Oct 25, 2012 | 18.97 | 19.01 | 18.80 | 18.80 | 954,598 | -0.14(-0.71%) |
Oct 24, 2012 | 18.99 | 19.04 | 18.84 | 18.94 | 1,359,701 | -0.19(-0.98%) |
Oct 23, 2012 | 19.24 | 19.28 | 19.01 | 19.13 | 819,292 | +0.64(+3.46%) |
Oct 19, 2012 | 18.65 | 18.68 | 18.46 | 18.49 | 1,053,598 | -0.43(-2.26%) |
Oct 18, 2012 | 18.92 | 19.07 | 18.87 | 18.92 | 679,113 | +0.04(+0.20%) |
Oct 17, 2012 | 18.77 | 18.98 | 18.70 | 18.88 | 1,142,807 | +0.28(+1.50%) |
Oct 16, 2012 | 18.43 | 18.63 | 18.40 | 18.60 | 759,985 | +0.33(+1.81%) |
Oct 15, 2012 | 18.25 | 18.27 | 18.11 | 18.27 | 952,726 | +0.14(+0.75%) |
Oct 12, 2012 | 18.31 | 18.38 | 18.09 | 18.13 | 624,020 | +0.08(+0.46%) |
Oct 11, 2012 | 18.18 | 18.26 | 18.04 | 18.05 | 752,217 | +0.29(+1.61%) |
Oct 10, 2012 | 17.89 | 17.95 | 17.72 | 17.77 | 569,690 | -0.02(-0.08%) |
Oct 09, 2012 | 18.04 | 18.11 | 17.74 | 17.78 | 727,218 | -0.44(-2.39%) |
Oct 08, 2012 | 18.20 | 18.23 | 18.13 | 18.22 | 543,104 | +0.03(+0.17%) |
Oct 05, 2012 | 18.12 | 18.38 | 18.12 | 18.19 | 691,682 | +0.21(+1.17%) |
Oct 04, 2012 | 17.89 | 17.99 | 17.85 | 17.98 | 617,069 | +0.28(+1.57%) |
Oct 03, 2012 | 17.67 | 17.74 | 17.62 | 17.70 | 500,407 | +0.00(+0.00%) |
Oct 02, 2012 | 17.80 | 17.83 | 17.62 | 17.70 | 428,790 | +0.02(+0.13%) |
Oct 01, 2012 | 17.75 | 17.89 | 17.65 | 17.68 | 652,875 | +0.05(+0.30%) |
Sep 28, 2012 | 17.89 | 17.89 | 17.47 | 17.62 | 2,119,467 | -0.74(-4.05%) |
Sep 27, 2012 | 18.29 | 18.41 | 18.19 | 18.37 | 2,027,519 | +0.34(+1.88%) |
Sep 26, 2012 | 18.10 | 18.11 | 17.93 | 18.03 | 1,200,478 | -0.09(-0.50%) |
Sep 25, 2012 | 18.40 | 18.52 | 18.10 | 18.12 | 1,202,020 | -0.08(-0.45%) |
Sep 24, 2012 | 18.04 | 18.23 | 17.99 | 18.20 | 705,566 | -0.19(-1.02%) |
Sep 21, 2012 | 18.60 | 18.60 | 18.34 | 18.39 | 704,388 | -0.01(-0.08%) |
Sep 20, 2012 | 18.23 | 18.43 | 18.10 | 18.40 | 617,246 | -0.04(-0.20%) |
Sep 19, 2012 | 18.37 | 18.54 | 18.25 | 18.44 | 482,979 | -0.02(-0.12%) |
Sep 18, 2012 | 18.52 | 18.61 | 18.38 | 18.46 | 684,512 | -0.08(-0.45%) |
Sep 17, 2012 | 18.65 | 18.75 | 18.51 | 18.55 | 991,901 | -0.05(-0.24%) |
Sep 14, 2012 | 18.59 | 18.78 | 18.55 | 18.59 | 1,023,619 | +0.13(+0.69%) |
Sep 13, 2012 | 18.01 | 18.56 | 17.95 | 18.46 | 2,358,811 | +0.36(+1.99%) |
Sep 12, 2012 | 18.19 | 18.21 | 18.02 | 18.10 | 793,678 | -0.20(-1.07%) |
Sep 11, 2012 | 18.22 | 18.39 | 18.21 | 18.30 | 606,807 | +0.23(+1.29%) |
Sep 10, 2012 | 18.22 | 18.31 | 18.02 | 18.07 | 1,292,335 | -0.64(-3.42%) |
Sep 07, 2012 | 18.60 | 18.74 | 18.55 | 18.71 | 1,568,952 | +0.59(+3.24%) |
Sep 06, 2012 | 17.62 | 18.17 | 17.60 | 18.12 | 1,359,519 | +0.80(+4.60%) |
Sep 05, 2012 | 17.39 | 17.47 | 17.30 | 17.32 | 543,315 | +0.05(+0.26%) |