Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.92 | 19.98 | 19.45 | 19.57 | 631,173 | -0.33(-1.68%) |
Nov 29, 2012 | 19.85 | 19.98 | 19.73 | 19.90 | 316,833 | +0.12(+0.62%) |
Nov 28, 2012 | 19.87 | 19.95 | 19.60 | 19.78 | 384,913 | -0.15(-0.75%) |
Nov 27, 2012 | 19.84 | 20.01 | 19.66 | 19.93 | 600,784 | +0.03(+0.13%) |
Nov 26, 2012 | 19.75 | 19.95 | 19.51 | 19.90 | 485,542 | +0.18(+0.94%) |
Nov 23, 2012 | 19.67 | 19.80 | 19.61 | 19.72 | 142,572 | +0.17(+0.85%) |
Nov 21, 2012 | 19.57 | 19.78 | 19.49 | 19.55 | 260,339 | +0.10(+0.50%) |
Nov 20, 2012 | 19.58 | 19.77 | 19.44 | 19.45 | 518,573 | -0.24(-1.21%) |
Nov 19, 2012 | 19.96 | 20.32 | 19.61 | 19.69 | 791,809 | -0.12(-0.62%) |
Nov 16, 2012 | 19.86 | 19.96 | 19.70 | 19.81 | 564,426 | +0.01(+0.04%) |
Nov 15, 2012 | 19.69 | 19.98 | 19.64 | 19.80 | 522,691 | +0.08(+0.40%) |
Nov 14, 2012 | 20.03 | 20.27 | 19.58 | 19.73 | 895,449 | -0.28(-1.41%) |
Nov 13, 2012 | 19.50 | 20.38 | 19.49 | 20.01 | 1,041,342 | +0.37(+1.88%) |
Nov 12, 2012 | 19.80 | 20.01 | 19.34 | 19.64 | 582,017 | +0.21(+1.09%) |
Nov 09, 2012 | 18.88 | 19.86 | 18.88 | 19.43 | 823,233 | +0.64(+3.42%) |
Nov 08, 2012 | 18.96 | 19.35 | 18.74 | 18.78 | 344,420 | -0.11(-0.60%) |
Nov 07, 2012 | 19.28 | 19.46 | 18.85 | 18.90 | 708,021 | -0.58(-2.98%) |
Nov 06, 2012 | 19.07 | 19.66 | 18.95 | 19.48 | 683,084 | +0.53(+2.78%) |
Nov 05, 2012 | 18.53 | 19.04 | 18.42 | 18.95 | 492,321 | +0.42(+2.28%) |
Nov 02, 2012 | 18.68 | 18.92 | 18.35 | 18.53 | 316,216 | +0.01(+0.05%) |
Nov 01, 2012 | 18.30 | 18.52 | 18.22 | 18.52 | 405,365 | +0.21(+1.15%) |
Oct 31, 2012 | 18.50 | 18.50 | 18.20 | 18.31 | 500,053 | -0.03(-0.14%) |
Oct 26, 2012 | 17.99 | 18.34 | 18.34 | 18.34 | 423,457 | +0.37(+2.06%) |
Oct 25, 2012 | 17.86 | 18.04 | 17.83 | 17.97 | 278,564 | +0.15(+0.84%) |
Oct 24, 2012 | 17.98 | 18.07 | 17.77 | 17.82 | 399,096 | -0.12(-0.69%) |
Oct 23, 2012 | 17.84 | 18.00 | 17.75 | 17.94 | 325,068 | -0.06(-0.34%) |
Oct 19, 2012 | 18.07 | 18.27 | 17.70 | 18.00 | 282,156 | -0.11(-0.58%) |
Oct 18, 2012 | 18.09 | 18.21 | 18.05 | 18.11 | 219,716 | +0.06(+0.34%) |
Oct 17, 2012 | 18.16 | 18.42 | 17.99 | 18.05 | 356,181 | -0.04(-0.24%) |
Oct 16, 2012 | 18.12 | 18.12 | 17.91 | 18.09 | 159,905 | +0.04(+0.19%) |
Oct 15, 2012 | 18.08 | 18.16 | 17.91 | 18.05 | 238,376 | -0.04(-0.19%) |
Oct 12, 2012 | 18.12 | 18.24 | 18.01 | 18.09 | 251,112 | -0.11(-0.63%) |
Oct 11, 2012 | 18.36 | 18.48 | 18.18 | 18.20 | 204,134 | -0.05(-0.29%) |
Oct 10, 2012 | 18.14 | 18.47 | 18.07 | 18.26 | 267,436 | +0.18(+1.02%) |
Oct 09, 2012 | 18.34 | 18.41 | 18.01 | 18.07 | 203,659 | -0.12(-0.68%) |
Oct 08, 2012 | 18.27 | 18.37 | 18.09 | 18.20 | 270,397 | -0.03(-0.14%) |
Oct 05, 2012 | 17.96 | 18.28 | 17.96 | 18.22 | 706,222 | +0.40(+2.22%) |
Oct 04, 2012 | 18.02 | 18.07 | 17.81 | 17.83 | 479,846 | -0.05(-0.30%) |
Oct 03, 2012 | 18.06 | 18.13 | 17.73 | 17.88 | 276,348 | -0.20(-1.12%) |
Oct 02, 2012 | 18.18 | 18.21 | 18.01 | 18.08 | 201,090 | -0.03(-0.15%) |
Oct 01, 2012 | 18.01 | 18.23 | 17.79 | 18.11 | 319,918 | +0.17(+0.93%) |
Sep 28, 2012 | 17.87 | 18.03 | 17.76 | 17.94 | 455,703 | -0.07(-0.39%) |
Sep 27, 2012 | 17.93 | 18.06 | 17.76 | 18.01 | 459,916 | +0.26(+1.44%) |
Sep 26, 2012 | 18.01 | 18.05 | 17.69 | 17.76 | 310,596 | -0.19(-1.08%) |
Sep 25, 2012 | 18.51 | 18.62 | 17.83 | 17.95 | 379,908 | -0.55(-2.95%) |
Sep 24, 2012 | 18.54 | 18.64 | 18.42 | 18.49 | 223,825 | -0.15(-0.80%) |
Sep 21, 2012 | 18.56 | 18.65 | 18.35 | 18.64 | 968,707 | +0.28(+1.53%) |
Sep 20, 2012 | 18.47 | 18.49 | 17.59 | 18.36 | 1,997,375 | -0.24(-1.28%) |
Sep 19, 2012 | 18.65 | 18.79 | 18.56 | 18.60 | 716,774 | -0.09(-0.47%) |
Sep 18, 2012 | 19.20 | 19.23 | 18.42 | 18.69 | 725,399 | -0.54(-2.79%) |
Sep 17, 2012 | 19.59 | 19.64 | 19.13 | 19.22 | 304,575 | -0.38(-1.93%) |
Sep 14, 2012 | 19.66 | 19.80 | 19.50 | 19.60 | 537,131 | -0.10(-0.49%) |
Sep 13, 2012 | 19.68 | 19.77 | 19.50 | 19.70 | 254,614 | +0.01(+0.04%) |
Sep 12, 2012 | 19.60 | 19.80 | 19.51 | 19.69 | 267,160 | +0.13(+0.67%) |
Sep 11, 2012 | 19.92 | 19.96 | 19.51 | 19.56 | 202,709 | -0.40(-1.98%) |
Sep 10, 2012 | 19.83 | 20.04 | 19.80 | 19.95 | 302,128 | +0.20(+1.02%) |
Sep 07, 2012 | 19.71 | 19.90 | 19.63 | 19.75 | 306,308 | +0.05(+0.27%) |
Sep 06, 2012 | 18.78 | 19.80 | 18.27 | 19.70 | 1,271,616 | +0.76(+3.99%) |
Sep 05, 2012 | 18.89 | 19.15 | 18.71 | 18.94 | 359,316 | -0.05(-0.28%) |