Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.25 | 19.41 | 19.05 | 19.15 | 441,863 | -0.08(-0.40%) |
Nov 29, 2012 | 19.66 | 19.66 | 19.18 | 19.23 | 357,164 | -0.25(-1.30%) |
Nov 28, 2012 | 19.58 | 19.65 | 19.37 | 19.48 | 239,104 | -0.21(-1.07%) |
Nov 27, 2012 | 19.51 | 19.83 | 19.34 | 19.69 | 205,364 | +0.11(+0.54%) |
Nov 26, 2012 | 19.52 | 19.63 | 19.41 | 19.59 | 162,899 | +0.08(+0.40%) |
Nov 23, 2012 | 19.52 | 19.64 | 19.31 | 19.51 | 49,005 | +0.22(+1.13%) |
Nov 21, 2012 | 19.51 | 19.86 | 19.18 | 19.29 | 59,724 | -0.06(-0.33%) |
Nov 20, 2012 | 19.15 | 19.41 | 18.98 | 19.36 | 155,312 | +0.23(+1.21%) |
Nov 19, 2012 | 18.77 | 19.39 | 18.77 | 19.12 | 308,124 | +0.56(+3.03%) |
Nov 16, 2012 | 18.27 | 18.60 | 18.09 | 18.56 | 234,088 | +0.25(+1.38%) |
Nov 15, 2012 | 18.40 | 18.62 | 17.49 | 18.31 | 186,939 | -0.15(-0.84%) |
Nov 14, 2012 | 19.08 | 19.14 | 18.41 | 18.46 | 333,204 | -0.60(-3.14%) |
Nov 13, 2012 | 19.33 | 19.34 | 18.96 | 19.06 | 158,407 | -0.27(-1.38%) |
Nov 12, 2012 | 19.40 | 19.52 | 19.22 | 19.33 | 140,074 | +0.04(+0.18%) |
Nov 09, 2012 | 18.84 | 19.31 | 18.84 | 19.29 | 145,701 | +0.46(+2.43%) |
Nov 08, 2012 | 19.32 | 19.44 | 18.79 | 18.84 | 156,666 | -0.50(-2.58%) |
Nov 07, 2012 | 19.60 | 19.60 | 19.17 | 19.34 | 138,953 | +0.03(+0.15%) |
Nov 06, 2012 | 19.08 | 19.66 | 18.94 | 19.31 | 131,122 | +0.30(+1.55%) |
Nov 05, 2012 | 19.10 | 19.22 | 18.89 | 19.01 | 236,845 | -0.08(-0.44%) |
Nov 02, 2012 | 19.26 | 19.27 | 18.91 | 19.10 | 283,415 | -0.05(-0.26%) |
Nov 01, 2012 | 19.14 | 19.30 | 18.36 | 19.15 | 285,944 | +0.04(+0.18%) |
Oct 31, 2012 | 18.96 | 19.24 | 18.96 | 19.11 | 145,923 | +0.13(+0.70%) |
Oct 26, 2012 | 19.20 | 18.98 | 18.98 | 18.98 | 96,964 | -0.17(-0.88%) |
Oct 25, 2012 | 19.48 | 19.52 | 18.93 | 19.15 | 96,410 | -0.18(-0.91%) |
Oct 24, 2012 | 19.41 | 19.44 | 19.24 | 19.32 | 101,798 | -0.08(-0.43%) |
Oct 23, 2012 | 19.19 | 19.48 | 19.07 | 19.41 | 148,694 | -0.27(-1.36%) |
Oct 19, 2012 | 19.87 | 19.96 | 19.63 | 19.67 | 134,121 | -0.31(-1.55%) |
Oct 18, 2012 | 19.65 | 20.01 | 19.65 | 19.98 | 97,436 | +0.27(+1.39%) |
Oct 17, 2012 | 19.81 | 19.93 | 19.71 | 19.71 | 108,735 | -0.14(-0.71%) |
Oct 16, 2012 | 19.58 | 19.90 | 19.58 | 19.85 | 208,138 | +0.30(+1.51%) |
Oct 15, 2012 | 19.52 | 19.68 | 19.48 | 19.55 | 260,257 | +0.03(+0.14%) |
Oct 12, 2012 | 19.45 | 19.61 | 19.45 | 19.52 | 228,064 | +0.01(+0.07%) |
Oct 11, 2012 | 19.49 | 19.52 | 19.41 | 19.51 | 329,834 | +0.10(+0.51%) |
Oct 10, 2012 | 19.24 | 19.46 | 19.20 | 19.41 | 120,290 | +0.19(+0.99%) |
Oct 09, 2012 | 19.41 | 19.45 | 19.22 | 19.22 | 115,931 | -0.22(-1.12%) |
Oct 08, 2012 | 19.45 | 19.56 | 19.41 | 19.44 | 229,446 | -0.04(-0.18%) |
Oct 05, 2012 | 19.43 | 19.63 | 19.36 | 19.48 | 178,218 | +0.17(+0.87%) |
Oct 04, 2012 | 19.39 | 19.53 | 19.24 | 19.31 | 279,076 | -0.08(-0.44%) |
Oct 03, 2012 | 19.15 | 19.45 | 19.11 | 19.39 | 271,053 | +0.30(+1.55%) |
Oct 02, 2012 | 18.99 | 19.12 | 18.84 | 19.10 | 189,989 | +0.21(+1.12%) |
Oct 01, 2012 | 18.87 | 19.16 | 18.63 | 18.88 | 367,356 | +0.04(+0.22%) |
Sep 28, 2012 | 18.88 | 19.36 | 18.79 | 18.84 | 601,089 | -0.13(-0.67%) |
Sep 27, 2012 | 18.81 | 19.11 | 18.75 | 18.97 | 536,413 | +0.18(+0.94%) |
Sep 26, 2012 | 18.96 | 18.96 | 18.74 | 18.79 | 252,346 | -0.08(-0.41%) |
Sep 25, 2012 | 19.18 | 19.22 | 18.87 | 18.87 | 284,662 | -0.23(-1.18%) |
Sep 24, 2012 | 18.92 | 19.14 | 18.92 | 19.10 | 270,899 | +0.13(+0.70%) |
Sep 21, 2012 | 19.04 | 19.10 | 18.91 | 18.96 | 528,002 | +0.00(+0.00%) |
Sep 20, 2012 | 19.07 | 19.14 | 18.73 | 18.96 | 263,037 | -0.38(-1.96%) |
Sep 19, 2012 | 19.60 | 19.60 | 19.34 | 19.34 | 184,593 | -0.27(-1.36%) |
Sep 18, 2012 | 19.64 | 19.72 | 19.50 | 19.61 | 105,853 | -0.08(-0.43%) |
Sep 17, 2012 | 19.50 | 19.77 | 19.50 | 19.69 | 220,704 | +0.10(+0.50%) |
Sep 14, 2012 | 19.51 | 19.62 | 19.33 | 19.60 | 575,143 | +0.20(+1.02%) |
Sep 13, 2012 | 19.36 | 19.44 | 19.31 | 19.40 | 546,279 | +0.13(+0.69%) |
Sep 12, 2012 | 19.31 | 19.38 | 19.24 | 19.26 | 313,438 | -0.06(-0.33%) |
Sep 11, 2012 | 19.29 | 19.39 | 19.29 | 19.33 | 206,109 | -0.01(-0.04%) |
Sep 10, 2012 | 19.63 | 19.63 | 19.32 | 19.34 | 182,843 | -0.25(-1.26%) |
Sep 07, 2012 | 19.76 | 19.81 | 19.54 | 19.58 | 222,604 | -0.08(-0.43%) |
Sep 06, 2012 | 19.35 | 19.74 | 19.31 | 19.67 | 259,678 | +0.48(+2.49%) |
Sep 05, 2012 | 19.43 | 19.43 | 19.12 | 19.19 | 283,793 | -0.10(-0.51%) |