Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.93 | 19.05 | 18.77 | 18.85 | 1,106,354 | -0.09(-0.45%) |
Nov 29, 2012 | 19.08 | 19.10 | 18.88 | 18.93 | 693,494 | -0.05(-0.27%) |
Nov 28, 2012 | 18.92 | 18.98 | 18.72 | 18.98 | 746,673 | -0.09(-0.49%) |
Nov 27, 2012 | 19.04 | 19.17 | 18.98 | 19.08 | 804,250 | -0.03(-0.18%) |
Nov 26, 2012 | 19.09 | 19.23 | 19.06 | 19.11 | 745,383 | -0.15(-0.80%) |
Nov 23, 2012 | 19.04 | 19.28 | 19.04 | 19.27 | 364,628 | +0.21(+1.12%) |
Nov 21, 2012 | 18.84 | 19.09 | 18.73 | 19.05 | 627,429 | +0.23(+1.23%) |
Nov 20, 2012 | 18.70 | 18.88 | 18.53 | 18.82 | 689,947 | +0.09(+0.50%) |
Nov 19, 2012 | 18.48 | 18.74 | 18.30 | 18.73 | 784,885 | +0.43(+2.34%) |
Nov 16, 2012 | 18.20 | 18.33 | 18.09 | 18.30 | 1,119,010 | +0.08(+0.42%) |
Nov 15, 2012 | 18.18 | 18.27 | 18.06 | 18.22 | 1,018,318 | +0.07(+0.38%) |
Nov 14, 2012 | 18.45 | 18.48 | 18.12 | 18.15 | 921,542 | -0.28(-1.53%) |
Nov 13, 2012 | 18.34 | 18.60 | 18.31 | 18.44 | 971,079 | -0.06(-0.32%) |
Nov 12, 2012 | 18.45 | 18.52 | 18.28 | 18.50 | 413,284 | +0.12(+0.65%) |
Nov 09, 2012 | 18.39 | 18.50 | 18.27 | 18.38 | 695,973 | -0.06(-0.32%) |
Nov 08, 2012 | 18.66 | 18.73 | 18.42 | 18.44 | 566,768 | -0.27(-1.46%) |
Nov 07, 2012 | 18.84 | 19.15 | 18.58 | 18.71 | 827,604 | -0.33(-1.75%) |
Nov 06, 2012 | 18.91 | 19.07 | 18.86 | 19.04 | 839,576 | +0.10(+0.54%) |
Nov 05, 2012 | 18.91 | 19.09 | 18.88 | 18.94 | 496,722 | +0.06(+0.32%) |
Nov 02, 2012 | 19.12 | 19.16 | 18.88 | 18.88 | 775,808 | -0.27(-1.43%) |
Nov 01, 2012 | 18.78 | 19.21 | 18.62 | 19.16 | 1,245,145 | +0.45(+2.38%) |
Oct 31, 2012 | 18.78 | 18.78 | 18.54 | 18.71 | 950,334 | -0.05(-0.27%) |
Oct 26, 2012 | 18.89 | 18.76 | 18.76 | 18.76 | 769,324 | -0.14(-0.72%) |
Oct 25, 2012 | 18.75 | 19.27 | 18.68 | 18.90 | 1,652,788 | +0.62(+3.37%) |
Oct 24, 2012 | 18.06 | 18.53 | 17.87 | 18.28 | 1,246,157 | +0.26(+1.43%) |
Oct 23, 2012 | 17.88 | 18.09 | 17.80 | 18.03 | 1,517,215 | -0.12(-0.66%) |
Oct 19, 2012 | 18.45 | 18.53 | 18.09 | 18.15 | 913,517 | -0.33(-1.76%) |
Oct 18, 2012 | 18.39 | 18.50 | 18.29 | 18.47 | 997,012 | -0.01(-0.07%) |
Oct 17, 2012 | 18.44 | 18.56 | 18.31 | 18.48 | 808,225 | +0.08(+0.44%) |
Oct 16, 2012 | 18.29 | 18.40 | 18.15 | 18.40 | 735,078 | +0.23(+1.27%) |
Oct 15, 2012 | 18.15 | 18.24 | 18.04 | 18.17 | 549,086 | +0.04(+0.24%) |
Oct 12, 2012 | 18.30 | 18.39 | 18.06 | 18.13 | 607,167 | -0.21(-1.12%) |
Oct 11, 2012 | 18.34 | 18.49 | 18.05 | 18.33 | 470,677 | +0.16(+0.90%) |
Oct 10, 2012 | 18.27 | 18.33 | 18.06 | 18.17 | 672,808 | -0.03(-0.19%) |
Oct 09, 2012 | 18.33 | 18.38 | 18.10 | 18.21 | 1,155,220 | -0.06(-0.33%) |
Oct 08, 2012 | 18.27 | 18.33 | 18.18 | 18.27 | 423,795 | -0.06(-0.33%) |
Oct 05, 2012 | 18.55 | 18.62 | 18.30 | 18.33 | 500,515 | -0.16(-0.88%) |
Oct 04, 2012 | 18.27 | 18.49 | 18.18 | 18.49 | 825,740 | +0.30(+1.65%) |
Oct 03, 2012 | 18.33 | 18.41 | 18.12 | 18.19 | 865,760 | -0.09(-0.47%) |
Oct 02, 2012 | 18.18 | 18.27 | 17.90 | 18.27 | 996,230 | +0.20(+1.11%) |
Oct 01, 2012 | 18.48 | 18.49 | 17.94 | 18.07 | 1,105,707 | -0.29(-1.56%) |
Sep 28, 2012 | 18.33 | 18.43 | 18.09 | 18.36 | 894,314 | -0.08(-0.42%) |
Sep 27, 2012 | 18.37 | 18.45 | 18.16 | 18.44 | 827,723 | +0.16(+0.89%) |
Sep 26, 2012 | 18.49 | 18.58 | 18.15 | 18.27 | 1,507,916 | -0.31(-1.65%) |
Sep 25, 2012 | 18.98 | 19.10 | 18.51 | 18.58 | 859,537 | -0.34(-1.82%) |
Sep 24, 2012 | 18.93 | 19.06 | 18.63 | 18.93 | 944,537 | -0.04(-0.23%) |
Sep 21, 2012 | 18.97 | 19.18 | 18.87 | 18.97 | 2,677,278 | +0.08(+0.41%) |
Sep 20, 2012 | 19.12 | 19.12 | 18.83 | 18.89 | 750,507 | -0.30(-1.56%) |
Sep 19, 2012 | 19.21 | 19.44 | 19.05 | 19.19 | 838,120 | -0.04(-0.22%) |
Sep 18, 2012 | 19.36 | 19.40 | 19.22 | 19.23 | 546,423 | -0.15(-0.79%) |
Sep 17, 2012 | 19.43 | 19.52 | 19.27 | 19.39 | 910,053 | -0.16(-0.83%) |
Sep 14, 2012 | 19.11 | 19.57 | 19.07 | 19.55 | 1,027,355 | +0.49(+2.56%) |
Sep 13, 2012 | 18.87 | 19.17 | 18.75 | 19.06 | 950,249 | +0.19(+1.00%) |
Sep 12, 2012 | 18.90 | 19.01 | 18.78 | 18.87 | 574,189 | +0.00(+0.00%) |
Sep 11, 2012 | 18.91 | 18.95 | 18.44 | 18.87 | 778,030 | -0.07(-0.36%) |
Sep 10, 2012 | 19.01 | 19.10 | 18.05 | 18.94 | 544,766 | -0.22(-1.16%) |
Sep 07, 2012 | 19.11 | 19.22 | 18.97 | 19.16 | 592,778 | +0.05(+0.27%) |
Sep 06, 2012 | 18.78 | 19.12 | 18.73 | 19.11 | 1,884,914 | +0.49(+2.62%) |
Sep 05, 2012 | 18.76 | 18.83 | 18.59 | 18.63 | 844,639 | -0.17(-0.91%) |