Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.93 | 18.93 | 18.66 | 18.79 | 731,627 | -0.14(-0.73%) |
Nov 29, 2012 | 18.93 | 18.97 | 18.76 | 18.93 | 332,354 | +0.00(+0.00%) |
Nov 28, 2012 | 18.70 | 18.99 | 18.54 | 18.93 | 405,584 | +0.05(+0.29%) |
Nov 27, 2012 | 18.94 | 19.08 | 18.84 | 18.87 | 477,001 | -0.10(-0.53%) |
Nov 26, 2012 | 19.06 | 19.14 | 18.91 | 18.97 | 409,840 | -0.15(-0.79%) |
Nov 23, 2012 | 18.97 | 19.14 | 18.87 | 19.12 | 159,565 | +0.23(+1.21%) |
Nov 21, 2012 | 18.83 | 18.96 | 18.71 | 18.90 | 192,146 | +0.09(+0.45%) |
Nov 20, 2012 | 18.79 | 18.87 | 18.63 | 18.81 | 458,656 | -0.12(-0.61%) |
Nov 19, 2012 | 18.72 | 19.04 | 18.64 | 18.93 | 414,029 | +0.38(+2.04%) |
Nov 16, 2012 | 18.35 | 18.60 | 18.12 | 18.55 | 477,276 | +0.24(+1.31%) |
Nov 15, 2012 | 18.22 | 18.37 | 18.13 | 18.31 | 479,586 | +0.09(+0.51%) |
Nov 14, 2012 | 18.69 | 18.69 | 18.17 | 18.22 | 372,370 | -0.39(-2.12%) |
Nov 13, 2012 | 18.27 | 18.75 | 18.27 | 18.61 | 583,436 | +0.35(+1.90%) |
Nov 12, 2012 | 18.12 | 18.50 | 17.88 | 18.26 | 486,475 | +0.18(+0.98%) |
Nov 09, 2012 | 18.04 | 18.28 | 17.87 | 18.08 | 340,414 | +0.03(+0.17%) |
Nov 08, 2012 | 18.38 | 18.47 | 18.03 | 18.05 | 300,029 | -0.31(-1.68%) |
Nov 07, 2012 | 18.79 | 18.94 | 18.36 | 18.36 | 468,835 | -0.66(-3.45%) |
Nov 06, 2012 | 18.87 | 19.17 | 18.87 | 19.02 | 348,499 | +0.15(+0.77%) |
Nov 05, 2012 | 18.48 | 18.93 | 18.47 | 18.87 | 397,624 | +0.11(+0.57%) |
Nov 02, 2012 | 18.97 | 19.20 | 18.77 | 18.77 | 730,006 | -0.20(-1.05%) |
Nov 01, 2012 | 18.12 | 19.00 | 17.95 | 18.97 | 730,135 | +0.87(+4.80%) |
Oct 31, 2012 | 18.24 | 18.42 | 17.95 | 18.10 | 691,880 | -0.28(-1.50%) |
Oct 26, 2012 | 18.21 | 18.37 | 18.37 | 18.37 | 842,921 | +0.02(+0.08%) |
Oct 25, 2012 | 18.30 | 18.37 | 18.05 | 18.36 | 497,607 | +0.26(+1.44%) |
Oct 24, 2012 | 18.29 | 18.32 | 18.05 | 18.10 | 302,924 | -0.15(-0.80%) |
Oct 23, 2012 | 18.03 | 18.45 | 17.92 | 18.24 | 469,398 | -0.05(-0.29%) |
Oct 19, 2012 | 18.57 | 18.59 | 18.26 | 18.30 | 298,704 | -0.35(-1.85%) |
Oct 18, 2012 | 18.77 | 18.87 | 18.63 | 18.64 | 221,379 | -0.24(-1.26%) |
Oct 17, 2012 | 18.90 | 19.03 | 18.74 | 18.88 | 413,724 | -0.02(-0.08%) |
Oct 16, 2012 | 18.46 | 18.90 | 18.46 | 18.90 | 412,794 | +0.49(+2.67%) |
Oct 15, 2012 | 18.23 | 18.44 | 18.13 | 18.41 | 371,695 | +0.21(+1.14%) |
Oct 12, 2012 | 18.31 | 18.34 | 18.14 | 18.20 | 456,133 | -0.08(-0.42%) |
Oct 11, 2012 | 18.24 | 18.39 | 17.92 | 18.27 | 648,354 | +0.23(+1.28%) |
Oct 10, 2012 | 18.50 | 18.53 | 17.99 | 18.04 | 1,363,494 | -0.43(-2.33%) |
Oct 09, 2012 | 18.79 | 18.87 | 18.42 | 18.47 | 742,514 | -0.32(-1.72%) |
Oct 08, 2012 | 18.87 | 18.96 | 18.72 | 18.80 | 415,937 | -0.15(-0.81%) |
Oct 05, 2012 | 19.04 | 19.13 | 18.87 | 18.95 | 535,613 | +0.02(+0.08%) |
Oct 04, 2012 | 18.98 | 19.04 | 18.78 | 18.94 | 585,542 | -0.02(-0.08%) |
Oct 03, 2012 | 19.20 | 19.20 | 18.86 | 18.95 | 789,490 | -0.19(-1.00%) |
Oct 02, 2012 | 19.33 | 19.33 | 19.07 | 19.14 | 360,170 | -0.05(-0.28%) |
Oct 01, 2012 | 19.42 | 19.66 | 19.06 | 19.20 | 865,651 | -0.11(-0.56%) |
Sep 28, 2012 | 19.50 | 19.55 | 19.30 | 19.30 | 636,739 | -0.25(-1.26%) |
Sep 27, 2012 | 19.68 | 19.97 | 19.50 | 19.55 | 548,113 | -0.09(-0.47%) |
Sep 26, 2012 | 19.77 | 19.93 | 19.42 | 19.64 | 545,480 | -0.13(-0.66%) |
Sep 25, 2012 | 20.06 | 20.23 | 19.73 | 19.77 | 565,302 | -0.18(-0.92%) |
Sep 24, 2012 | 20.22 | 20.25 | 19.90 | 19.96 | 573,866 | -0.31(-1.55%) |
Sep 21, 2012 | 20.53 | 20.61 | 20.27 | 20.27 | 945,013 | -0.10(-0.49%) |
Sep 20, 2012 | 20.76 | 20.81 | 20.22 | 20.37 | 1,161,121 | -0.53(-2.54%) |
Sep 19, 2012 | 20.73 | 20.94 | 20.58 | 20.90 | 253,036 | +0.15(+0.74%) |
Sep 18, 2012 | 20.79 | 20.82 | 20.58 | 20.75 | 414,201 | -0.13(-0.63%) |
Sep 17, 2012 | 21.15 | 21.15 | 20.59 | 20.88 | 282,238 | -0.29(-1.38%) |
Sep 14, 2012 | 20.95 | 21.36 | 20.76 | 21.17 | 295,786 | +0.31(+1.47%) |
Sep 13, 2012 | 20.75 | 21.02 | 20.47 | 20.86 | 453,890 | +0.12(+0.56%) |
Sep 12, 2012 | 20.30 | 20.76 | 20.26 | 20.75 | 659,165 | +0.56(+2.78%) |
Sep 11, 2012 | 20.13 | 20.32 | 20.01 | 20.19 | 305,988 | +0.11(+0.54%) |
Sep 10, 2012 | 19.99 | 20.14 | 19.87 | 20.08 | 318,327 | +0.12(+0.62%) |
Sep 07, 2012 | 19.77 | 20.04 | 19.76 | 19.96 | 314,633 | +0.19(+0.97%) |
Sep 06, 2012 | 19.26 | 19.80 | 19.18 | 19.76 | 933,009 | +0.68(+3.54%) |
Sep 05, 2012 | 19.77 | 19.90 | 19.03 | 19.09 | 1,161,819 | -0.73(-3.68%) |