Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.78 | 18.93 | 18.59 | 18.89 | 697,187 | +0.13(+0.68%) |
Nov 29, 2012 | 18.85 | 18.92 | 18.73 | 18.77 | 335,507 | +0.04(+0.21%) |
Nov 28, 2012 | 18.63 | 18.77 | 18.51 | 18.73 | 457,428 | +0.01(+0.04%) |
Nov 27, 2012 | 18.93 | 18.94 | 18.68 | 18.72 | 471,922 | -0.16(-0.85%) |
Nov 26, 2012 | 18.65 | 18.98 | 18.58 | 18.88 | 1,176,313 | +0.14(+0.77%) |
Nov 23, 2012 | 18.66 | 18.79 | 18.58 | 18.73 | 283,514 | +0.07(+0.39%) |
Nov 21, 2012 | 18.41 | 18.71 | 18.22 | 18.66 | 1,041,601 | +0.26(+1.44%) |
Nov 20, 2012 | 18.21 | 18.40 | 18.14 | 18.40 | 573,036 | +0.12(+0.66%) |
Nov 19, 2012 | 18.18 | 18.30 | 18.03 | 18.28 | 497,087 | +0.27(+1.51%) |
Nov 16, 2012 | 18.09 | 18.17 | 17.81 | 18.01 | 733,072 | -0.14(-0.75%) |
Nov 15, 2012 | 18.08 | 18.32 | 17.92 | 18.14 | 913,063 | +0.02(+0.13%) |
Nov 14, 2012 | 18.21 | 18.32 | 18.05 | 18.12 | 893,064 | -0.10(-0.53%) |
Nov 13, 2012 | 18.01 | 18.42 | 17.85 | 18.21 | 677,337 | +0.06(+0.35%) |
Nov 12, 2012 | 18.13 | 18.37 | 18.12 | 18.15 | 595,839 | -0.02(-0.09%) |
Nov 09, 2012 | 17.76 | 18.29 | 17.69 | 18.17 | 981,617 | +0.31(+1.75%) |
Nov 08, 2012 | 17.69 | 18.03 | 17.49 | 17.85 | 1,014,274 | +0.17(+0.95%) |
Nov 07, 2012 | 18.25 | 18.33 | 17.17 | 17.69 | 1,554,065 | -0.75(-4.08%) |
Nov 06, 2012 | 18.77 | 18.93 | 18.34 | 18.44 | 1,190,585 | -0.23(-1.24%) |
Nov 05, 2012 | 18.42 | 18.67 | 18.26 | 18.67 | 671,831 | +0.27(+1.48%) |
Nov 02, 2012 | 18.91 | 18.93 | 18.40 | 18.40 | 552,018 | -0.49(-2.58%) |
Nov 01, 2012 | 18.40 | 18.91 | 18.22 | 18.89 | 962,098 | +0.52(+2.83%) |
Oct 31, 2012 | 18.26 | 18.37 | 17.98 | 18.37 | 477,930 | +0.09(+0.48%) |
Oct 26, 2012 | 18.18 | 18.28 | 18.28 | 18.28 | 532,715 | +0.07(+0.40%) |
Oct 25, 2012 | 18.22 | 18.31 | 18.01 | 18.21 | 415,579 | +0.12(+0.66%) |
Oct 24, 2012 | 18.27 | 18.29 | 18.04 | 18.09 | 318,364 | -0.09(-0.48%) |
Oct 23, 2012 | 18.00 | 18.24 | 17.85 | 18.17 | 459,037 | -0.18(-0.96%) |
Oct 19, 2012 | 18.70 | 18.70 | 18.34 | 18.35 | 416,672 | -0.38(-2.01%) |
Oct 18, 2012 | 18.73 | 18.77 | 18.61 | 18.73 | 602,636 | -0.01(-0.04%) |
Oct 17, 2012 | 18.53 | 18.77 | 18.41 | 18.73 | 445,408 | +0.14(+0.77%) |
Oct 16, 2012 | 18.31 | 18.59 | 18.31 | 18.59 | 490,067 | +0.35(+1.93%) |
Oct 15, 2012 | 18.07 | 18.24 | 17.95 | 18.24 | 444,059 | +0.18(+0.98%) |
Oct 12, 2012 | 18.27 | 18.35 | 18.03 | 18.06 | 497,600 | -0.21(-1.14%) |
Oct 11, 2012 | 18.41 | 18.51 | 18.26 | 18.27 | 342,094 | -0.03(-0.17%) |
Oct 10, 2012 | 18.50 | 18.57 | 18.22 | 18.30 | 466,982 | -0.18(-0.95%) |
Oct 09, 2012 | 18.74 | 18.77 | 18.36 | 18.48 | 648,223 | -0.24(-1.28%) |
Oct 08, 2012 | 18.68 | 18.77 | 18.52 | 18.72 | 400,866 | -0.02(-0.09%) |
Oct 05, 2012 | 18.95 | 19.08 | 18.70 | 18.73 | 589,043 | -0.12(-0.64%) |
Oct 04, 2012 | 18.59 | 18.85 | 18.41 | 18.85 | 580,657 | +0.34(+1.82%) |
Oct 03, 2012 | 18.57 | 18.58 | 18.36 | 18.52 | 451,899 | +0.00(+0.00%) |
Oct 02, 2012 | 18.51 | 18.61 | 18.39 | 18.52 | 511,479 | +0.07(+0.39%) |
Oct 01, 2012 | 18.70 | 18.73 | 18.21 | 18.45 | 869,917 | -0.22(-1.20%) |
Sep 28, 2012 | 18.73 | 18.77 | 18.59 | 18.67 | 597,293 | -0.09(-0.47%) |
Sep 27, 2012 | 18.62 | 18.81 | 18.53 | 18.76 | 310,006 | +0.19(+1.03%) |
Sep 26, 2012 | 18.57 | 18.65 | 18.43 | 18.57 | 656,138 | +0.01(+0.04%) |
Sep 25, 2012 | 18.92 | 19.00 | 18.55 | 18.56 | 557,402 | -0.30(-1.61%) |
Sep 24, 2012 | 18.82 | 18.97 | 18.71 | 18.86 | 603,669 | -0.12(-0.63%) |
Sep 21, 2012 | 19.21 | 19.24 | 18.96 | 18.98 | 972,715 | -0.11(-0.59%) |
Sep 20, 2012 | 19.01 | 19.13 | 18.98 | 19.09 | 363,790 | -0.01(-0.04%) |
Sep 19, 2012 | 19.11 | 19.26 | 19.02 | 19.10 | 518,792 | -0.02(-0.08%) |
Sep 18, 2012 | 19.13 | 19.21 | 19.07 | 19.12 | 526,111 | -0.04(-0.21%) |
Sep 17, 2012 | 19.31 | 19.37 | 19.13 | 19.16 | 588,764 | -0.22(-1.16%) |
Sep 14, 2012 | 19.21 | 19.40 | 19.18 | 19.38 | 855,023 | +0.18(+0.96%) |
Sep 13, 2012 | 19.10 | 19.25 | 18.92 | 19.20 | 675,056 | +0.10(+0.50%) |
Sep 12, 2012 | 19.14 | 19.23 | 18.95 | 19.10 | 482,519 | +0.00(+0.00%) |
Sep 11, 2012 | 19.06 | 19.18 | 18.99 | 19.10 | 637,855 | -0.02(-0.08%) |
Sep 10, 2012 | 19.05 | 19.22 | 18.96 | 19.12 | 610,720 | +0.10(+0.50%) |
Sep 07, 2012 | 19.09 | 19.14 | 18.88 | 19.02 | 957,668 | -0.08(-0.42%) |
Sep 06, 2012 | 19.10 | 19.13 | 19.02 | 19.10 | 1,322,918 | +0.02(+0.12%) |
Sep 05, 2012 | 19.07 | 19.13 | 18.94 | 19.08 | 961,452 | -0.02(-0.12%) |