Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.69 | 18.69 | 18.57 | 18.64 | 603,759 | +0.03(+0.16%) |
Nov 29, 2012 | 18.58 | 18.66 | 18.50 | 18.61 | 530,693 | +0.15(+0.80%) |
Nov 28, 2012 | 18.31 | 18.46 | 18.18 | 18.46 | 194,565 | +0.07(+0.36%) |
Nov 27, 2012 | 18.48 | 18.53 | 18.36 | 18.39 | 206,603 | -0.15(-0.80%) |
Nov 26, 2012 | 18.44 | 18.54 | 18.41 | 18.54 | 212,736 | +0.04(+0.20%) |
Nov 23, 2012 | 18.43 | 18.50 | 18.40 | 18.50 | 200,508 | +0.26(+1.42%) |
Nov 21, 2012 | 18.21 | 18.26 | 18.18 | 18.24 | 145,150 | +0.00(+0.00%) |
Nov 20, 2012 | 18.20 | 18.26 | 18.12 | 18.24 | 227,999 | -0.07(-0.36%) |
Nov 19, 2012 | 18.24 | 18.34 | 18.22 | 18.31 | 228,595 | +0.26(+1.43%) |
Nov 16, 2012 | 18.08 | 18.10 | 17.89 | 18.05 | 373,607 | +0.05(+0.29%) |
Nov 15, 2012 | 18.00 | 18.10 | 17.93 | 18.00 | 861,779 | +0.02(+0.12%) |
Nov 14, 2012 | 18.22 | 18.26 | 17.94 | 17.98 | 1,811,345 | -0.24(-1.30%) |
Nov 13, 2012 | 18.19 | 18.33 | 18.14 | 18.21 | 496,162 | -0.20(-1.08%) |
Nov 12, 2012 | 18.47 | 18.48 | 18.40 | 18.41 | 312,961 | +0.01(+0.04%) |
Nov 09, 2012 | 18.36 | 18.54 | 18.32 | 18.41 | 237,497 | +0.07(+0.36%) |
Nov 08, 2012 | 18.51 | 18.65 | 18.34 | 18.34 | 447,250 | -0.22(-1.19%) |
Nov 07, 2012 | 18.67 | 18.70 | 18.46 | 18.56 | 315,651 | -0.27(-1.45%) |
Nov 06, 2012 | 18.76 | 18.89 | 18.69 | 18.84 | 134,008 | +0.15(+0.79%) |
Nov 05, 2012 | 18.64 | 18.75 | 18.61 | 18.69 | 176,344 | +0.10(+0.52%) |
Nov 02, 2012 | 18.81 | 18.86 | 18.58 | 18.59 | 197,378 | -0.15(-0.79%) |
Nov 01, 2012 | 18.65 | 18.78 | 18.64 | 18.74 | 352,345 | +0.27(+1.48%) |
Oct 31, 2012 | 18.64 | 18.64 | 18.47 | 18.47 | 218,888 | -0.04(-0.24%) |
Oct 26, 2012 | 18.53 | 18.51 | 18.51 | 18.51 | 191,703 | -0.13(-0.71%) |
Oct 25, 2012 | 18.70 | 18.74 | 18.57 | 18.64 | 439,801 | +0.16(+0.84%) |
Oct 24, 2012 | 18.62 | 18.65 | 18.47 | 18.49 | 98,514 | +0.01(+0.08%) |
Oct 23, 2012 | 18.55 | 18.55 | 18.39 | 18.47 | 158,596 | -0.16(-0.83%) |
Oct 19, 2012 | 18.82 | 18.82 | 18.61 | 18.63 | 169,642 | -0.27(-1.45%) |
Oct 18, 2012 | 18.84 | 18.97 | 18.83 | 18.90 | 159,849 | -0.03(-0.16%) |
Oct 17, 2012 | 18.81 | 18.98 | 18.81 | 18.93 | 136,104 | +0.13(+0.71%) |
Oct 16, 2012 | 18.73 | 18.84 | 18.73 | 18.80 | 153,541 | +0.16(+0.83%) |
Oct 15, 2012 | 18.56 | 18.67 | 18.50 | 18.64 | 304,357 | +0.16(+0.88%) |
Oct 12, 2012 | 18.54 | 18.62 | 18.47 | 18.48 | 139,235 | -0.03(-0.16%) |
Oct 11, 2012 | 18.56 | 18.62 | 18.51 | 18.51 | 63,258 | +0.15(+0.80%) |
Oct 10, 2012 | 18.47 | 18.50 | 18.33 | 18.36 | 202,306 | -0.07(-0.36%) |
Oct 09, 2012 | 18.54 | 18.54 | 18.36 | 18.43 | 130,650 | -0.13(-0.72%) |
Oct 08, 2012 | 18.50 | 18.58 | 18.47 | 18.56 | 106,511 | -0.13(-0.67%) |
Oct 05, 2012 | 18.84 | 18.89 | 18.65 | 18.69 | 315,433 | -0.10(-0.55%) |
Oct 04, 2012 | 18.67 | 18.79 | 18.62 | 18.79 | 148,517 | +0.17(+0.91%) |
Oct 03, 2012 | 18.70 | 18.71 | 18.56 | 18.62 | 379,567 | -0.09(-0.47%) |
Oct 02, 2012 | 18.80 | 18.80 | 18.63 | 18.71 | 130,003 | +0.03(+0.16%) |
Oct 01, 2012 | 18.64 | 18.81 | 18.64 | 18.68 | 192,211 | +0.18(+1.00%) |
Sep 28, 2012 | 18.54 | 18.57 | 18.43 | 18.50 | 121,555 | -0.08(-0.44%) |
Sep 27, 2012 | 18.53 | 18.62 | 18.44 | 18.58 | 179,169 | +0.27(+1.49%) |
Sep 26, 2012 | 18.35 | 18.35 | 18.20 | 18.30 | 238,333 | -0.07(-0.40%) |
Sep 25, 2012 | 18.72 | 18.72 | 18.37 | 18.38 | 307,187 | -0.28(-1.50%) |
Sep 24, 2012 | 18.61 | 18.68 | 18.55 | 18.66 | 112,885 | -0.01(-0.08%) |
Sep 21, 2012 | 18.81 | 18.81 | 18.66 | 18.67 | 116,453 | +0.06(+0.32%) |
Sep 20, 2012 | 18.53 | 18.63 | 18.44 | 18.61 | 96,259 | -0.10(-0.55%) |
Sep 19, 2012 | 18.75 | 18.78 | 18.66 | 18.72 | 97,863 | -0.01(-0.08%) |
Sep 18, 2012 | 18.73 | 18.78 | 18.65 | 18.73 | 64,870 | +0.02(+0.12%) |
Sep 17, 2012 | 18.82 | 18.85 | 18.70 | 18.71 | 118,808 | -0.20(-1.05%) |
Sep 14, 2012 | 18.78 | 19.06 | 18.78 | 18.91 | 236,465 | +0.27(+1.42%) |
Sep 13, 2012 | 18.13 | 18.68 | 18.10 | 18.64 | 251,931 | +0.47(+2.60%) |
Sep 12, 2012 | 18.24 | 18.26 | 18.13 | 18.17 | 187,093 | +0.03(+0.16%) |
Sep 11, 2012 | 18.05 | 18.20 | 18.05 | 18.14 | 72,648 | +0.17(+0.95%) |
Sep 10, 2012 | 18.08 | 18.13 | 17.95 | 17.97 | 82,033 | -0.17(-0.94%) |
Sep 07, 2012 | 17.98 | 18.16 | 17.97 | 18.14 | 202,363 | +0.32(+1.78%) |
Sep 06, 2012 | 17.61 | 17.84 | 17.61 | 17.82 | 256,533 | +0.38(+2.16%) |
Sep 05, 2012 | 17.48 | 17.51 | 17.39 | 17.45 | 119,606 | -0.09(-0.50%) |