Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.75 | 17.81 | 17.66 | 17.79 | 696,740 | +0.01(+0.08%) |
Nov 29, 2012 | 17.66 | 17.79 | 17.60 | 17.78 | 229,659 | +0.20(+1.14%) |
Nov 28, 2012 | 17.36 | 17.57 | 17.25 | 17.57 | 315,106 | +0.13(+0.73%) |
Nov 27, 2012 | 17.47 | 17.53 | 17.40 | 17.45 | 246,808 | -0.04(-0.21%) |
Nov 26, 2012 | 17.48 | 17.50 | 17.40 | 17.48 | 685,225 | -0.07(-0.38%) |
Nov 23, 2012 | 17.37 | 17.55 | 17.37 | 17.55 | 126,386 | +0.21(+1.20%) |
Nov 21, 2012 | 17.28 | 17.34 | 17.25 | 17.34 | 400,481 | +0.08(+0.47%) |
Nov 20, 2012 | 17.33 | 17.37 | 17.17 | 17.26 | 184,793 | -0.11(-0.64%) |
Nov 19, 2012 | 17.20 | 17.39 | 17.20 | 17.37 | 385,210 | +0.31(+1.79%) |
Nov 16, 2012 | 17.04 | 17.11 | 16.78 | 17.07 | 578,892 | +0.01(+0.09%) |
Nov 15, 2012 | 17.10 | 17.22 | 16.93 | 17.05 | 571,029 | -0.08(-0.48%) |
Nov 14, 2012 | 17.40 | 17.45 | 17.10 | 17.13 | 721,783 | -0.25(-1.41%) |
Nov 13, 2012 | 17.37 | 17.61 | 17.33 | 17.38 | 532,276 | -0.08(-0.47%) |
Nov 12, 2012 | 17.47 | 17.55 | 17.46 | 17.46 | 273,735 | +0.00(+0.00%) |
Nov 09, 2012 | 17.35 | 17.62 | 17.25 | 17.46 | 1,014,273 | +0.01(+0.09%) |
Nov 08, 2012 | 17.65 | 17.86 | 17.45 | 17.45 | 357,619 | -0.14(-0.80%) |
Nov 07, 2012 | 17.89 | 17.89 | 17.53 | 17.59 | 726,858 | -0.51(-2.80%) |
Nov 06, 2012 | 18.10 | 18.14 | 17.98 | 18.10 | 777,005 | +0.00(+0.00%) |
Nov 05, 2012 | 18.11 | 18.16 | 17.92 | 18.10 | 812,434 | -0.04(-0.21%) |
Nov 02, 2012 | 18.30 | 18.34 | 18.11 | 18.13 | 1,734,493 | -0.12(-0.65%) |
Nov 01, 2012 | 18.22 | 18.33 | 18.16 | 18.25 | 1,820,093 | +0.06(+0.33%) |
Oct 31, 2012 | 18.34 | 18.34 | 18.13 | 18.19 | 1,214,825 | -0.01(-0.08%) |
Oct 26, 2012 | 18.11 | 18.21 | 18.21 | 18.21 | 243,629 | +0.08(+0.45%) |
Oct 25, 2012 | 18.30 | 18.34 | 18.07 | 18.13 | 574,764 | -0.10(-0.57%) |
Oct 24, 2012 | 18.24 | 18.30 | 18.13 | 18.23 | 1,088,529 | +0.01(+0.04%) |
Oct 23, 2012 | 18.20 | 18.36 | 18.05 | 18.22 | 2,314,100 | -0.35(-1.89%) |
Oct 19, 2012 | 18.92 | 18.92 | 18.55 | 18.57 | 330,259 | -0.34(-1.81%) |
Oct 18, 2012 | 18.86 | 19.08 | 18.86 | 18.92 | 460,958 | +0.02(+0.12%) |
Oct 17, 2012 | 18.80 | 18.92 | 18.77 | 18.89 | 213,022 | +0.12(+0.63%) |
Oct 16, 2012 | 18.88 | 18.88 | 18.72 | 18.77 | 333,243 | +0.09(+0.48%) |
Oct 15, 2012 | 18.83 | 18.83 | 18.65 | 18.68 | 351,609 | -0.06(-0.32%) |
Oct 12, 2012 | 18.87 | 18.89 | 18.70 | 18.74 | 424,697 | -0.10(-0.55%) |
Oct 11, 2012 | 19.00 | 19.08 | 18.80 | 18.85 | 237,511 | +0.04(+0.24%) |
Oct 10, 2012 | 18.82 | 18.88 | 18.71 | 18.80 | 414,606 | -0.01(-0.04%) |
Oct 09, 2012 | 19.11 | 19.12 | 18.80 | 18.81 | 860,433 | -0.29(-1.52%) |
Oct 08, 2012 | 19.15 | 19.18 | 19.05 | 19.10 | 950,208 | -0.09(-0.47%) |
Oct 05, 2012 | 19.12 | 19.30 | 19.12 | 19.19 | 1,819,565 | +0.12(+0.63%) |
Oct 04, 2012 | 19.00 | 19.07 | 18.87 | 19.07 | 599,730 | +0.13(+0.71%) |
Oct 03, 2012 | 19.05 | 19.05 | 18.74 | 18.94 | 491,987 | -0.07(-0.39%) |
Oct 02, 2012 | 19.00 | 19.14 | 18.94 | 19.01 | 554,502 | +0.08(+0.43%) |
Oct 01, 2012 | 19.09 | 19.15 | 18.89 | 18.93 | 1,508,195 | -0.09(-0.47%) |
Sep 28, 2012 | 19.12 | 19.18 | 18.99 | 19.02 | 754,522 | -0.16(-0.85%) |
Sep 27, 2012 | 19.15 | 19.24 | 19.06 | 19.18 | 397,140 | +0.14(+0.74%) |
Sep 26, 2012 | 19.18 | 19.18 | 18.95 | 19.04 | 1,585,046 | -0.03(-0.16%) |
Sep 25, 2012 | 19.37 | 19.39 | 19.06 | 19.07 | 542,644 | -0.20(-1.05%) |
Sep 24, 2012 | 19.25 | 19.38 | 19.14 | 19.27 | 1,423,385 | -0.08(-0.42%) |
Sep 21, 2012 | 19.25 | 19.44 | 19.22 | 19.35 | 1,336,712 | +0.22(+1.16%) |
Sep 20, 2012 | 18.97 | 19.18 | 18.93 | 19.13 | 685,734 | +0.09(+0.47%) |
Sep 19, 2012 | 18.86 | 19.12 | 18.81 | 19.04 | 1,032,350 | +0.19(+0.98%) |
Sep 18, 2012 | 18.73 | 18.86 | 18.70 | 18.86 | 461,193 | +0.07(+0.39%) |
Sep 17, 2012 | 18.70 | 18.78 | 18.67 | 18.78 | 888,941 | +0.04(+0.20%) |
Sep 14, 2012 | 18.89 | 18.94 | 18.67 | 18.75 | 1,049,170 | -0.13(-0.71%) |
Sep 13, 2012 | 18.67 | 18.95 | 18.63 | 18.88 | 377,557 | +0.20(+1.07%) |
Sep 12, 2012 | 18.55 | 18.69 | 18.53 | 18.68 | 532,075 | +0.21(+1.16%) |
Sep 11, 2012 | 18.39 | 18.52 | 18.39 | 18.47 | 303,273 | +0.08(+0.44%) |
Sep 10, 2012 | 18.40 | 18.53 | 18.36 | 18.38 | 270,311 | +0.01(+0.08%) |
Sep 07, 2012 | 18.38 | 18.38 | 18.23 | 18.37 | 1,006,305 | +0.04(+0.20%) |
Sep 06, 2012 | 18.13 | 18.39 | 18.13 | 18.33 | 207,578 | +0.27(+1.48%) |
Sep 05, 2012 | 18.00 | 18.12 | 17.95 | 18.07 | 808,186 | +0.10(+0.54%) |