Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.17 | 18.17 | 17.84 | 17.86 | 47,903 | -0.27(-1.47%) |
Nov 29, 2012 | 18.13 | 18.22 | 18.08 | 18.13 | 26,944 | -0.05(-0.27%) |
Nov 28, 2012 | 18.23 | 18.25 | 18.13 | 18.18 | 31,286 | -0.06(-0.33%) |
Nov 27, 2012 | 18.24 | 18.36 | 18.24 | 18.24 | 31,488 | -0.04(-0.22%) |
Nov 26, 2012 | 18.25 | 18.28 | 18.20 | 18.28 | 36,980 | +0.03(+0.16%) |
Nov 23, 2012 | 18.19 | 18.25 | 18.19 | 18.25 | 4,980 | +0.15(+0.82%) |
Nov 21, 2012 | 18.09 | 18.26 | 18.09 | 18.10 | 12,878 | -0.19(-1.03%) |
Nov 20, 2012 | 18.29 | 18.36 | 18.24 | 18.29 | 6,527 | +0.05(+0.27%) |
Nov 19, 2012 | 18.34 | 18.39 | 18.19 | 18.24 | 68,367 | -0.01(-0.05%) |
Nov 16, 2012 | 18.34 | 18.34 | 18.24 | 18.25 | 32,487 | -0.09(-0.48%) |
Nov 15, 2012 | 18.41 | 18.41 | 18.32 | 18.34 | 57,174 | -0.03(-0.16%) |
Nov 14, 2012 | 18.35 | 18.42 | 18.34 | 18.36 | 22,043 | -0.11(-0.59%) |
Nov 13, 2012 | 18.43 | 18.47 | 18.36 | 18.47 | 32,290 | -0.06(-0.32%) |
Nov 12, 2012 | 18.51 | 18.66 | 18.51 | 18.53 | 4,081 | -0.05(-0.28%) |
Nov 09, 2012 | 18.62 | 18.62 | 18.50 | 18.58 | 28,378 | -0.05(-0.25%) |
Nov 08, 2012 | 18.71 | 18.72 | 18.63 | 18.63 | 13,931 | -0.05(-0.29%) |
Nov 07, 2012 | 18.76 | 18.76 | 18.62 | 18.69 | 12,180 | -0.03(-0.19%) |
Nov 06, 2012 | 18.76 | 18.76 | 18.63 | 18.72 | 20,126 | +0.01(+0.05%) |
Nov 05, 2012 | 18.69 | 18.72 | 18.64 | 18.71 | 2,753 | +0.10(+0.53%) |
Nov 02, 2012 | 18.66 | 18.75 | 18.60 | 18.61 | 36,769 | -0.04(-0.21%) |
Nov 01, 2012 | 18.77 | 18.77 | 18.60 | 18.65 | 11,502 | -0.06(-0.32%) |
Oct 31, 2012 | 18.78 | 18.85 | 18.67 | 18.71 | 21,197 | -0.03(-0.16%) |
Oct 26, 2012 | 18.73 | 18.74 | 18.74 | 18.74 | 77,842 | +0.01(+0.04%) |
Oct 25, 2012 | 18.74 | 18.75 | 18.66 | 18.73 | 11,463 | +0.04(+0.23%) |
Oct 24, 2012 | 18.74 | 18.74 | 18.63 | 18.69 | 8,008 | -0.01(-0.05%) |
Oct 23, 2012 | 18.59 | 18.72 | 18.59 | 18.70 | 13,490 | +0.06(+0.32%) |
Oct 19, 2012 | 18.62 | 18.69 | 18.61 | 18.64 | 8,355 | +0.02(+0.11%) |
Oct 18, 2012 | 18.66 | 18.66 | 18.60 | 18.62 | 7,917 | -0.03(-0.16%) |
Oct 17, 2012 | 18.65 | 18.69 | 18.52 | 18.65 | 9,445 | +0.05(+0.27%) |
Oct 16, 2012 | 18.51 | 18.62 | 18.51 | 18.60 | 13,085 | +0.00(+0.00%) |
Oct 15, 2012 | 18.53 | 18.65 | 18.53 | 18.60 | 46,483 | +0.11(+0.59%) |
Oct 12, 2012 | 18.42 | 18.57 | 18.38 | 18.49 | 8,684 | -0.03(-0.16%) |
Oct 11, 2012 | 18.59 | 18.62 | 18.52 | 18.52 | 17,636 | -0.02(-0.11%) |
Oct 10, 2012 | 18.71 | 18.71 | 18.54 | 18.54 | 29,510 | -0.13(-0.69%) |
Oct 09, 2012 | 18.64 | 18.67 | 18.58 | 18.67 | 31,347 | +0.03(+0.16%) |
Oct 08, 2012 | 18.65 | 18.86 | 18.61 | 18.64 | 15,158 | +0.00(+0.00%) |
Oct 05, 2012 | 18.65 | 18.65 | 18.60 | 18.64 | 1,079 | -0.09(-0.48%) |
Oct 04, 2012 | 18.83 | 18.85 | 18.65 | 18.73 | 10,691 | +0.01(+0.05%) |
Oct 03, 2012 | 18.73 | 18.73 | 18.64 | 18.72 | 10,451 | +0.07(+0.37%) |
Oct 02, 2012 | 18.59 | 18.72 | 18.59 | 18.65 | 36,816 | +0.01(+0.05%) |
Oct 01, 2012 | 18.75 | 18.75 | 18.60 | 18.64 | 12,591 | -0.01(-0.05%) |
Sep 28, 2012 | 18.62 | 18.66 | 18.54 | 18.65 | 10,708 | +0.06(+0.32%) |
Sep 27, 2012 | 18.56 | 18.65 | 18.55 | 18.59 | 15,628 | +0.05(+0.26%) |
Sep 26, 2012 | 18.57 | 18.62 | 18.52 | 18.54 | 12,127 | -0.03(-0.15%) |
Sep 25, 2012 | 18.65 | 18.66 | 18.57 | 18.57 | 31,776 | -0.09(-0.48%) |
Sep 24, 2012 | 18.67 | 18.73 | 18.63 | 18.66 | 8,603 | -0.08(-0.42%) |
Sep 21, 2012 | 18.57 | 18.77 | 18.57 | 18.74 | 26,082 | +0.08(+0.42%) |
Sep 20, 2012 | 18.64 | 18.67 | 18.56 | 18.66 | 29,436 | +0.00(+0.00%) |
Sep 19, 2012 | 18.57 | 18.71 | 18.57 | 18.66 | 12,314 | +0.01(+0.06%) |
Sep 18, 2012 | 18.75 | 18.75 | 18.59 | 18.65 | 10,144 | +0.06(+0.31%) |
Sep 17, 2012 | 18.66 | 18.68 | 18.58 | 18.59 | 31,790 | -0.16(-0.84%) |
Sep 14, 2012 | 18.61 | 18.77 | 18.61 | 18.75 | 36,235 | +0.06(+0.31%) |
Sep 13, 2012 | 18.57 | 18.74 | 18.53 | 18.69 | 17,715 | +0.04(+0.23%) |
Sep 12, 2012 | 18.72 | 18.72 | 18.58 | 18.65 | 16,586 | -0.05(-0.29%) |
Sep 11, 2012 | 18.60 | 18.72 | 18.60 | 18.70 | 34,509 | +0.12(+0.64%) |
Sep 10, 2012 | 18.13 | 18.61 | 18.13 | 18.58 | 64,995 | +0.02(+0.11%) |
Sep 07, 2012 | 18.46 | 18.61 | 18.41 | 18.56 | 25,549 | +0.01(+0.05%) |
Sep 06, 2012 | 18.50 | 18.55 | 18.42 | 18.55 | 54,183 | +0.11(+0.59%) |
Sep 05, 2012 | 18.54 | 18.54 | 18.41 | 18.44 | 14,372 | -0.03(-0.16%) |