Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.30 | 18.40 | 17.86 | 18.02 | 31,455 | -0.27(-1.48%) |
Nov 29, 2012 | 18.67 | 18.69 | 18.25 | 18.29 | 33,352 | -0.68(-3.58%) |
Nov 28, 2012 | 19.23 | 19.23 | 18.77 | 18.97 | 87,655 | -0.31(-1.61%) |
Nov 27, 2012 | 19.22 | 19.33 | 19.22 | 19.28 | 3,804 | -0.07(-0.36%) |
Nov 26, 2012 | 19.30 | 19.35 | 19.15 | 19.35 | 23,568 | -0.53(-2.67%) |
Nov 23, 2012 | 19.82 | 19.89 | 19.78 | 19.88 | 8,166 | +0.04(+0.20%) |
Nov 21, 2012 | 19.42 | 19.86 | 19.38 | 19.84 | 77,992 | +0.34(+1.74%) |
Nov 20, 2012 | 19.19 | 19.52 | 19.19 | 19.50 | 5,845 | +0.39(+2.04%) |
Nov 19, 2012 | 19.23 | 19.35 | 19.05 | 19.11 | 25,734 | -0.20(-1.04%) |
Nov 16, 2012 | 19.08 | 19.31 | 19.03 | 19.31 | 40,401 | +0.34(+1.79%) |
Nov 15, 2012 | 19.24 | 19.41 | 18.91 | 18.97 | 67,548 | -0.22(-1.15%) |
Nov 14, 2012 | 19.20 | 19.47 | 19.19 | 19.19 | 19,749 | +0.03(+0.16%) |
Nov 13, 2012 | 18.90 | 19.18 | 18.90 | 19.16 | 24,223 | +0.69(+3.74%) |
Nov 12, 2012 | 18.42 | 18.53 | 18.16 | 18.47 | 11,251 | +0.29(+1.60%) |
Nov 09, 2012 | 18.37 | 18.38 | 18.07 | 18.18 | 54,155 | -0.40(-2.15%) |
Nov 08, 2012 | 18.30 | 18.63 | 18.26 | 18.58 | 22,608 | +0.09(+0.49%) |
Nov 07, 2012 | 18.42 | 18.54 | 18.42 | 18.49 | 36,809 | -0.12(-0.64%) |
Nov 06, 2012 | 18.36 | 18.66 | 18.36 | 18.61 | 11,607 | +0.26(+1.42%) |
Nov 05, 2012 | 18.18 | 18.47 | 18.18 | 18.35 | 24,365 | +0.06(+0.33%) |
Nov 02, 2012 | 18.64 | 18.68 | 18.25 | 18.29 | 39,058 | -0.55(-2.94%) |
Nov 01, 2012 | 19.17 | 19.17 | 18.56 | 18.84 | 17,482 | -0.16(-0.82%) |
Oct 31, 2012 | 19.01 | 19.23 | 18.67 | 19.00 | 18,483 | -0.11(-0.58%) |
Oct 26, 2012 | 19.18 | 19.11 | 19.11 | 19.11 | 32,400 | -0.20(-1.03%) |
Oct 25, 2012 | 19.26 | 19.45 | 19.01 | 19.31 | 16,086 | +0.09(+0.46%) |
Oct 24, 2012 | 19.57 | 19.57 | 19.13 | 19.22 | 38,813 | -0.33(-1.69%) |
Oct 23, 2012 | 19.38 | 19.66 | 19.38 | 19.55 | 179,655 | -0.25(-1.26%) |
Oct 19, 2012 | 19.82 | 20.00 | 19.79 | 19.80 | 38,242 | +0.08(+0.41%) |
Oct 18, 2012 | 19.38 | 19.81 | 19.33 | 19.72 | 98,910 | +0.25(+1.28%) |
Oct 17, 2012 | 19.43 | 19.51 | 19.38 | 19.47 | 19,486 | +0.20(+1.03%) |
Oct 16, 2012 | 19.25 | 19.29 | 19.08 | 19.27 | 42,239 | +0.03(+0.17%) |
Oct 15, 2012 | 19.20 | 19.25 | 19.06 | 19.24 | 31,710 | -0.33(-1.69%) |
Oct 12, 2012 | 19.64 | 19.64 | 19.42 | 19.57 | 280,215 | -0.28(-1.41%) |
Oct 11, 2012 | 19.47 | 19.91 | 19.41 | 19.85 | 128,098 | +0.48(+2.48%) |
Oct 10, 2012 | 19.41 | 19.54 | 19.25 | 19.37 | 22,850 | -0.05(-0.26%) |
Oct 09, 2012 | 19.05 | 19.50 | 18.90 | 19.42 | 29,078 | +0.31(+1.62%) |
Oct 08, 2012 | 19.01 | 19.15 | 18.84 | 19.11 | 20,875 | +0.21(+1.11%) |
Oct 05, 2012 | 19.08 | 19.08 | 18.78 | 18.90 | 55,913 | -0.04(-0.21%) |
Oct 04, 2012 | 18.95 | 19.11 | 18.80 | 18.94 | 33,999 | +0.06(+0.32%) |
Oct 03, 2012 | 19.00 | 19.00 | 18.59 | 18.88 | 50,452 | -0.29(-1.51%) |
Oct 02, 2012 | 19.05 | 19.30 | 18.84 | 19.17 | 45,414 | +0.00(+0.00%) |
Oct 01, 2012 | 18.98 | 19.24 | 18.66 | 19.17 | 114,078 | +0.49(+2.62%) |
Sep 28, 2012 | 18.52 | 18.70 | 18.41 | 18.68 | 16,755 | +0.23(+1.25%) |
Sep 27, 2012 | 18.30 | 18.51 | 18.18 | 18.45 | 24,014 | +0.37(+2.05%) |
Sep 26, 2012 | 17.87 | 18.19 | 17.87 | 18.08 | 72,003 | +0.31(+1.74%) |
Sep 25, 2012 | 17.64 | 17.79 | 17.63 | 17.77 | 47,491 | +0.20(+1.14%) |
Sep 24, 2012 | 17.38 | 17.62 | 17.32 | 17.57 | 79,128 | +0.02(+0.13%) |
Sep 21, 2012 | 17.27 | 17.64 | 17.27 | 17.55 | 44,642 | +0.36(+2.08%) |
Sep 20, 2012 | 17.15 | 17.20 | 17.12 | 17.19 | 9,588 | +0.02(+0.12%) |
Sep 19, 2012 | 17.25 | 17.29 | 17.06 | 17.17 | 196,117 | +0.09(+0.53%) |
Sep 18, 2012 | 17.36 | 17.37 | 17.04 | 17.08 | 31,102 | -0.13(-0.76%) |
Sep 17, 2012 | 17.19 | 17.27 | 17.16 | 17.21 | 95,016 | -0.21(-1.21%) |
Sep 14, 2012 | 17.36 | 17.52 | 17.24 | 17.42 | 36,313 | -0.19(-1.08%) |
Sep 13, 2012 | 17.58 | 17.64 | 17.02 | 17.61 | 33,003 | -0.15(-0.84%) |
Sep 12, 2012 | 17.32 | 17.79 | 17.30 | 17.76 | 83,356 | +0.40(+2.30%) |
Sep 11, 2012 | 17.20 | 17.41 | 17.11 | 17.36 | 39,476 | +0.56(+3.33%) |
Sep 10, 2012 | 16.35 | 16.80 | 16.34 | 16.80 | 38,589 | +0.53(+3.26%) |
Sep 07, 2012 | 16.22 | 16.62 | 16.17 | 16.27 | 30,610 | -0.26(-1.58%) |
Sep 06, 2012 | 16.54 | 16.79 | 16.52 | 16.53 | 12,670 | -0.19(-1.14%) |
Sep 05, 2012 | 16.73 | 16.76 | 16.64 | 16.72 | 14,714 | -0.16(-0.92%) |