Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.43 | 19.55 | 19.37 | 19.45 | 187,510 | +0.01(+0.07%) |
Nov 29, 2012 | 19.40 | 19.47 | 19.28 | 19.44 | 499,101 | +0.22(+1.16%) |
Nov 28, 2012 | 18.85 | 19.26 | 18.77 | 19.22 | 755,473 | +0.24(+1.24%) |
Nov 27, 2012 | 19.08 | 19.18 | 18.98 | 18.98 | 450,378 | -0.27(-1.40%) |
Nov 26, 2012 | 19.16 | 19.28 | 19.10 | 19.25 | 293,754 | +0.02(+0.11%) |
Nov 23, 2012 | 19.14 | 19.26 | 19.10 | 19.23 | 181,173 | +0.51(+2.73%) |
Nov 21, 2012 | 18.75 | 18.82 | 18.69 | 18.72 | 296,617 | +0.02(+0.11%) |
Nov 20, 2012 | 18.56 | 18.75 | 18.52 | 18.70 | 400,142 | +0.05(+0.25%) |
Nov 19, 2012 | 18.40 | 18.68 | 18.38 | 18.65 | 746,602 | +0.39(+2.14%) |
Nov 16, 2012 | 18.35 | 18.40 | 18.09 | 18.26 | 928,201 | -0.08(-0.44%) |
Nov 15, 2012 | 18.45 | 18.58 | 18.30 | 18.34 | 634,843 | +0.23(+1.26%) |
Nov 14, 2012 | 18.50 | 18.53 | 18.05 | 18.11 | 743,838 | -0.07(-0.37%) |
Nov 13, 2012 | 18.02 | 18.43 | 17.99 | 18.18 | 390,410 | +0.03(+0.19%) |
Nov 12, 2012 | 18.11 | 18.19 | 18.04 | 18.15 | 433,134 | -0.03(-0.18%) |
Nov 09, 2012 | 18.04 | 18.34 | 18.02 | 18.18 | 588,759 | +0.00(+0.00%) |
Nov 08, 2012 | 18.38 | 18.52 | 18.17 | 18.18 | 492,352 | -0.38(-2.03%) |
Nov 07, 2012 | 18.57 | 18.63 | 18.35 | 18.56 | 546,636 | -0.42(-2.20%) |
Nov 06, 2012 | 18.84 | 19.04 | 18.81 | 18.97 | 511,585 | +0.17(+0.89%) |
Nov 05, 2012 | 18.85 | 18.87 | 18.74 | 18.81 | 385,393 | -0.25(-1.31%) |
Nov 02, 2012 | 19.22 | 19.31 | 19.01 | 19.06 | 901,550 | -0.23(-1.19%) |
Nov 01, 2012 | 19.28 | 19.37 | 19.14 | 19.28 | 1,477,500 | +0.20(+1.06%) |
Oct 31, 2012 | 19.30 | 19.30 | 19.04 | 19.08 | 613,670 | +0.15(+0.78%) |
Oct 26, 2012 | 18.93 | 18.93 | 18.93 | 18.93 | 361,863 | -0.04(-0.21%) |
Oct 25, 2012 | 19.14 | 19.14 | 18.89 | 18.97 | 350,298 | +0.02(+0.11%) |
Oct 24, 2012 | 19.11 | 19.14 | 18.95 | 18.95 | 434,998 | -0.08(-0.42%) |
Oct 23, 2012 | 18.93 | 19.08 | 18.82 | 19.04 | 513,716 | -0.28(-1.46%) |
Oct 19, 2012 | 19.65 | 19.65 | 19.27 | 19.32 | 1,477,742 | -0.58(-2.91%) |
Oct 18, 2012 | 19.88 | 20.09 | 19.84 | 19.90 | 680,225 | -0.28(-1.40%) |
Oct 17, 2012 | 19.90 | 20.21 | 19.87 | 20.18 | 2,032,186 | +0.62(+3.16%) |
Oct 16, 2012 | 19.34 | 19.60 | 19.33 | 19.56 | 861,741 | +0.77(+4.08%) |
Oct 15, 2012 | 18.68 | 18.83 | 18.54 | 18.79 | 409,910 | +0.21(+1.12%) |
Oct 12, 2012 | 18.81 | 18.85 | 18.54 | 18.58 | 376,520 | -0.07(-0.36%) |
Oct 11, 2012 | 18.69 | 18.87 | 18.65 | 18.65 | 295,007 | +0.17(+0.95%) |
Oct 10, 2012 | 18.56 | 18.68 | 18.39 | 18.48 | 1,144,846 | -0.16(-0.87%) |
Oct 09, 2012 | 18.93 | 18.96 | 18.63 | 18.64 | 377,641 | -0.63(-3.28%) |
Oct 08, 2012 | 19.18 | 19.30 | 19.18 | 19.27 | 159,332 | -0.11(-0.56%) |
Oct 05, 2012 | 19.36 | 19.59 | 19.36 | 19.38 | 922,698 | +0.19(+0.98%) |
Oct 04, 2012 | 19.10 | 19.20 | 19.00 | 19.19 | 359,019 | +0.25(+1.31%) |
Oct 03, 2012 | 19.06 | 19.06 | 18.89 | 18.94 | 330,979 | -0.13(-0.67%) |
Oct 02, 2012 | 19.20 | 19.23 | 19.01 | 19.07 | 722,102 | +0.40(+2.16%) |
Oct 01, 2012 | 18.92 | 19.10 | 18.63 | 18.67 | 440,071 | +0.04(+0.22%) |
Sep 28, 2012 | 18.91 | 18.91 | 18.56 | 18.63 | 1,089,924 | -0.58(-3.01%) |
Sep 27, 2012 | 19.04 | 19.30 | 18.89 | 19.20 | 455,186 | +0.30(+1.57%) |
Sep 26, 2012 | 19.06 | 19.08 | 18.85 | 18.91 | 1,033,089 | -0.60(-3.07%) |
Sep 25, 2012 | 19.86 | 19.97 | 19.49 | 19.51 | 395,426 | -0.32(-1.59%) |
Sep 24, 2012 | 19.70 | 19.91 | 19.67 | 19.82 | 552,540 | -0.16(-0.81%) |
Sep 21, 2012 | 19.98 | 20.11 | 19.90 | 19.98 | 516,447 | +0.43(+2.20%) |
Sep 20, 2012 | 19.42 | 19.59 | 19.37 | 19.55 | 523,912 | -0.30(-1.49%) |
Sep 19, 2012 | 19.80 | 19.93 | 19.68 | 19.85 | 531,791 | +0.08(+0.41%) |
Sep 18, 2012 | 19.78 | 19.90 | 19.66 | 19.77 | 392,206 | -0.34(-1.67%) |
Sep 17, 2012 | 20.13 | 20.25 | 20.04 | 20.10 | 720,827 | -0.03(-0.13%) |
Sep 14, 2012 | 20.19 | 20.49 | 20.07 | 20.13 | 836,887 | +0.26(+1.32%) |
Sep 13, 2012 | 19.29 | 19.97 | 19.17 | 19.87 | 765,001 | +0.40(+2.04%) |
Sep 12, 2012 | 19.53 | 19.61 | 19.37 | 19.47 | 754,545 | +0.26(+1.37%) |
Sep 11, 2012 | 18.91 | 19.31 | 18.90 | 19.21 | 854,377 | +0.40(+2.15%) |
Sep 10, 2012 | 18.89 | 19.04 | 18.79 | 18.81 | 315,925 | -0.28(-1.45%) |
Sep 07, 2012 | 18.93 | 19.13 | 18.85 | 19.08 | 1,036,443 | +0.36(+1.94%) |
Sep 06, 2012 | 18.06 | 18.78 | 18.05 | 18.72 | 1,232,601 | +1.02(+5.78%) |
Sep 05, 2012 | 17.85 | 17.89 | 17.67 | 17.70 | 1,629,977 | -0.11(-0.60%) |