Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.90 | 19.02 | 18.70 | 18.74 | 1,031,664 | -0.11(-0.59%) |
Nov 29, 2012 | 19.04 | 19.12 | 18.81 | 18.85 | 630,365 | -0.09(-0.47%) |
Nov 28, 2012 | 18.84 | 19.03 | 18.72 | 18.94 | 678,629 | +0.04(+0.20%) |
Nov 27, 2012 | 18.77 | 19.15 | 18.67 | 18.90 | 998,796 | +0.04(+0.20%) |
Nov 26, 2012 | 18.67 | 18.94 | 18.67 | 18.87 | 558,048 | +0.07(+0.39%) |
Nov 23, 2012 | 18.66 | 18.79 | 18.56 | 18.79 | 141,739 | +0.22(+1.20%) |
Nov 21, 2012 | 18.57 | 18.70 | 18.44 | 18.57 | 876,889 | -0.01(-0.08%) |
Nov 20, 2012 | 18.54 | 18.61 | 18.33 | 18.58 | 939,790 | +0.04(+0.20%) |
Nov 19, 2012 | 18.53 | 18.74 | 18.40 | 18.55 | 906,431 | +0.15(+0.81%) |
Nov 16, 2012 | 18.27 | 18.46 | 18.10 | 18.40 | 765,070 | +0.15(+0.81%) |
Nov 15, 2012 | 18.19 | 18.45 | 18.06 | 18.25 | 947,782 | +0.02(+0.12%) |
Nov 14, 2012 | 18.74 | 18.88 | 18.18 | 18.23 | 1,139,957 | -0.50(-2.65%) |
Nov 13, 2012 | 18.64 | 18.81 | 18.58 | 18.73 | 772,211 | -0.01(-0.08%) |
Nov 12, 2012 | 18.87 | 18.87 | 18.65 | 18.74 | 597,342 | -0.10(-0.51%) |
Nov 09, 2012 | 18.87 | 18.98 | 18.72 | 18.84 | 1,065,648 | -0.07(-0.35%) |
Nov 08, 2012 | 19.06 | 19.11 | 18.90 | 18.90 | 1,363,095 | -0.15(-0.78%) |
Nov 07, 2012 | 19.16 | 19.18 | 18.97 | 19.05 | 1,425,038 | -0.26(-1.34%) |
Nov 06, 2012 | 19.32 | 19.34 | 19.13 | 19.31 | 768,322 | +0.10(+0.50%) |
Nov 05, 2012 | 19.48 | 19.48 | 19.13 | 19.21 | 766,375 | -0.22(-1.14%) |
Nov 02, 2012 | 19.66 | 19.69 | 19.40 | 19.44 | 1,116,754 | -0.07(-0.34%) |
Nov 01, 2012 | 19.31 | 19.56 | 19.24 | 19.50 | 1,426,689 | +0.24(+1.23%) |
Oct 31, 2012 | 19.39 | 19.61 | 19.09 | 19.27 | 1,472,182 | -0.06(-0.31%) |
Oct 26, 2012 | 19.76 | 19.33 | 19.33 | 19.33 | 1,353,831 | -0.39(-1.96%) |
Oct 25, 2012 | 20.27 | 20.47 | 19.56 | 19.71 | 1,216,935 | -0.50(-2.46%) |
Oct 24, 2012 | 20.27 | 20.41 | 20.04 | 20.21 | 694,078 | +0.08(+0.40%) |
Oct 23, 2012 | 20.21 | 20.25 | 20.00 | 20.13 | 802,308 | -0.37(-1.81%) |
Oct 19, 2012 | 20.73 | 20.88 | 20.49 | 20.50 | 2,097,416 | -0.24(-1.18%) |
Oct 18, 2012 | 20.50 | 20.76 | 20.50 | 20.74 | 1,151,728 | +0.18(+0.87%) |
Oct 17, 2012 | 20.47 | 20.63 | 20.27 | 20.56 | 1,091,283 | +0.10(+0.47%) |
Oct 16, 2012 | 20.47 | 20.54 | 20.38 | 20.47 | 618,563 | +0.04(+0.18%) |
Oct 15, 2012 | 20.63 | 20.68 | 20.30 | 20.43 | 1,315,994 | -0.18(-0.86%) |
Oct 12, 2012 | 20.83 | 20.87 | 20.56 | 20.61 | 1,292,599 | -0.19(-0.89%) |
Oct 11, 2012 | 20.66 | 20.87 | 20.62 | 20.79 | 2,511,735 | +0.17(+0.83%) |
Oct 10, 2012 | 20.48 | 20.79 | 20.40 | 20.62 | 1,826,379 | +0.20(+0.98%) |
Oct 09, 2012 | 20.10 | 20.47 | 20.02 | 20.42 | 1,961,070 | +0.39(+1.96%) |
Oct 08, 2012 | 19.95 | 20.07 | 19.83 | 20.03 | 1,045,648 | +0.04(+0.19%) |
Oct 05, 2012 | 19.83 | 20.16 | 19.78 | 19.99 | 1,058,947 | +0.21(+1.05%) |
Oct 04, 2012 | 19.73 | 19.85 | 19.55 | 19.79 | 1,660,564 | +0.16(+0.79%) |
Oct 03, 2012 | 19.41 | 19.71 | 19.38 | 19.63 | 935,905 | +0.21(+1.11%) |
Oct 02, 2012 | 19.18 | 19.41 | 19.05 | 19.41 | 1,118,156 | +0.28(+1.47%) |
Oct 01, 2012 | 19.41 | 19.59 | 18.88 | 19.13 | 1,495,872 | -0.25(-1.30%) |
Sep 28, 2012 | 19.55 | 19.75 | 19.38 | 19.39 | 1,277,185 | -0.21(-1.08%) |
Sep 27, 2012 | 19.51 | 19.68 | 19.44 | 19.60 | 1,112,714 | +0.17(+0.90%) |
Sep 26, 2012 | 19.47 | 19.60 | 19.32 | 19.42 | 898,568 | -0.01(-0.04%) |
Sep 25, 2012 | 19.75 | 19.87 | 19.42 | 19.43 | 1,080,449 | -0.29(-1.48%) |
Sep 24, 2012 | 19.72 | 19.91 | 19.59 | 19.72 | 890,909 | +0.08(+0.41%) |
Sep 21, 2012 | 19.87 | 19.95 | 19.60 | 19.64 | 1,963,327 | -0.11(-0.55%) |
Sep 20, 2012 | 20.12 | 20.12 | 19.69 | 19.75 | 1,150,475 | -0.42(-2.06%) |
Sep 19, 2012 | 20.30 | 20.38 | 20.08 | 20.16 | 721,234 | -0.07(-0.36%) |
Sep 18, 2012 | 20.33 | 20.41 | 20.10 | 20.24 | 505,150 | -0.15(-0.72%) |
Sep 17, 2012 | 20.52 | 20.67 | 20.38 | 20.38 | 896,586 | -0.12(-0.60%) |
Sep 14, 2012 | 20.25 | 20.64 | 20.23 | 20.51 | 718,106 | +0.29(+1.44%) |
Sep 13, 2012 | 19.92 | 20.23 | 19.86 | 20.22 | 631,282 | +0.37(+1.87%) |
Sep 12, 2012 | 19.65 | 19.90 | 19.55 | 19.84 | 1,235,049 | +0.21(+1.08%) |
Sep 11, 2012 | 19.68 | 19.73 | 19.62 | 19.63 | 666,138 | -0.01(-0.04%) |
Sep 10, 2012 | 19.90 | 19.92 | 19.62 | 19.64 | 681,030 | -0.23(-1.17%) |
Sep 07, 2012 | 19.94 | 20.06 | 19.86 | 19.87 | 742,046 | -0.05(-0.26%) |
Sep 06, 2012 | 19.89 | 19.98 | 19.87 | 19.92 | 904,977 | +0.14(+0.70%) |
Sep 05, 2012 | 19.64 | 19.81 | 19.57 | 19.79 | 1,114,403 | +0.09(+0.48%) |