Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.31 | 18.68 | 18.19 | 18.32 | 196,853 | +0.03(+0.16%) |
Nov 29, 2012 | 18.26 | 18.56 | 18.21 | 18.30 | 139,904 | +0.09(+0.47%) |
Nov 28, 2012 | 17.89 | 18.27 | 17.66 | 18.21 | 121,448 | +0.24(+1.36%) |
Nov 27, 2012 | 17.85 | 18.99 | 17.84 | 17.97 | 111,599 | +0.08(+0.44%) |
Nov 26, 2012 | 17.60 | 18.03 | 17.13 | 17.89 | 118,103 | +0.21(+1.18%) |
Nov 23, 2012 | 17.55 | 18.48 | 17.52 | 17.68 | 42,270 | +0.22(+1.23%) |
Nov 21, 2012 | 17.35 | 17.56 | 17.29 | 17.46 | 58,716 | +0.14(+0.79%) |
Nov 20, 2012 | 17.67 | 17.67 | 17.13 | 17.33 | 210,317 | -0.42(-2.38%) |
Nov 19, 2012 | 17.87 | 18.07 | 17.59 | 17.75 | 64,434 | +0.06(+0.32%) |
Nov 16, 2012 | 17.57 | 17.76 | 17.40 | 17.69 | 125,183 | +0.07(+0.41%) |
Nov 15, 2012 | 17.64 | 17.81 | 17.38 | 17.62 | 92,869 | +0.01(+0.08%) |
Nov 14, 2012 | 17.63 | 18.03 | 17.49 | 17.61 | 122,415 | -0.02(-0.12%) |
Nov 13, 2012 | 17.65 | 17.78 | 17.49 | 17.63 | 169,381 | -0.13(-0.73%) |
Nov 12, 2012 | 18.03 | 18.03 | 17.59 | 17.76 | 55,831 | -0.22(-1.24%) |
Nov 09, 2012 | 17.61 | 18.03 | 17.61 | 17.98 | 62,326 | +0.34(+1.95%) |
Nov 08, 2012 | 17.94 | 18.02 | 17.49 | 17.64 | 125,075 | -0.54(-2.96%) |
Nov 07, 2012 | 18.36 | 18.41 | 18.06 | 18.17 | 120,851 | -0.30(-1.63%) |
Nov 06, 2012 | 18.41 | 18.62 | 18.23 | 18.47 | 106,502 | +0.24(+1.34%) |
Nov 05, 2012 | 17.92 | 18.33 | 17.92 | 18.23 | 90,436 | +0.30(+1.68%) |
Nov 02, 2012 | 18.25 | 18.34 | 17.90 | 17.93 | 125,283 | -0.29(-1.57%) |
Nov 01, 2012 | 18.11 | 18.63 | 17.94 | 18.22 | 190,362 | +0.17(+0.95%) |
Oct 31, 2012 | 18.09 | 18.39 | 17.76 | 18.04 | 173,308 | -0.11(-0.63%) |
Oct 26, 2012 | 18.16 | 18.16 | 18.16 | 18.16 | 85,227 | -0.05(-0.28%) |
Oct 25, 2012 | 18.35 | 18.52 | 18.13 | 18.21 | 82,214 | -0.01(-0.04%) |
Oct 24, 2012 | 18.37 | 18.44 | 18.07 | 18.22 | 106,365 | -0.06(-0.35%) |
Oct 23, 2012 | 18.37 | 18.39 | 18.18 | 18.28 | 141,182 | -0.27(-1.47%) |
Oct 19, 2012 | 18.75 | 18.96 | 18.36 | 18.55 | 183,411 | -0.22(-1.15%) |
Oct 18, 2012 | 19.07 | 19.07 | 18.70 | 18.77 | 157,078 | -0.32(-1.65%) |
Oct 17, 2012 | 19.02 | 19.18 | 18.93 | 19.08 | 95,086 | +0.08(+0.43%) |
Oct 16, 2012 | 19.09 | 19.13 | 18.97 | 19.00 | 103,151 | +0.01(+0.07%) |
Oct 15, 2012 | 18.86 | 19.35 | 18.86 | 18.99 | 151,679 | +0.05(+0.26%) |
Oct 12, 2012 | 18.94 | 19.12 | 18.75 | 18.94 | 115,986 | +0.00(+0.00%) |
Oct 11, 2012 | 19.11 | 19.28 | 18.94 | 18.94 | 192,438 | -0.05(-0.26%) |
Oct 10, 2012 | 19.41 | 19.48 | 18.86 | 18.99 | 253,583 | -0.42(-2.16%) |
Oct 09, 2012 | 19.57 | 19.57 | 19.29 | 19.41 | 153,420 | -0.21(-1.05%) |
Oct 08, 2012 | 19.60 | 19.77 | 19.53 | 19.61 | 68,458 | -0.08(-0.40%) |
Oct 05, 2012 | 19.68 | 19.85 | 19.60 | 19.69 | 104,852 | -0.04(-0.18%) |
Oct 04, 2012 | 19.60 | 19.79 | 19.35 | 19.73 | 155,864 | +0.14(+0.72%) |
Oct 03, 2012 | 19.85 | 19.87 | 19.39 | 19.58 | 123,343 | -0.27(-1.36%) |
Oct 02, 2012 | 19.70 | 19.99 | 19.46 | 19.85 | 236,973 | +0.17(+0.88%) |
Oct 01, 2012 | 19.66 | 20.01 | 19.50 | 19.68 | 172,449 | +0.07(+0.34%) |
Sep 28, 2012 | 19.30 | 19.77 | 19.16 | 19.61 | 157,360 | +0.15(+0.77%) |
Sep 27, 2012 | 20.09 | 20.17 | 19.02 | 19.46 | 516,778 | -0.67(-3.35%) |
Sep 26, 2012 | 20.09 | 20.16 | 19.95 | 20.14 | 145,122 | +0.13(+0.67%) |
Sep 25, 2012 | 20.33 | 20.56 | 19.95 | 20.00 | 131,335 | -0.30(-1.47%) |
Sep 24, 2012 | 19.98 | 20.40 | 19.97 | 20.30 | 123,737 | +0.21(+1.02%) |
Sep 21, 2012 | 20.32 | 20.32 | 20.00 | 20.09 | 386,671 | +0.00(+0.00%) |
Sep 20, 2012 | 20.24 | 20.31 | 19.98 | 20.09 | 97,454 | -0.27(-1.32%) |
Sep 19, 2012 | 20.64 | 20.65 | 20.31 | 20.36 | 101,214 | -0.26(-1.24%) |
Sep 18, 2012 | 20.34 | 20.68 | 20.34 | 20.62 | 109,377 | +0.26(+1.25%) |
Sep 17, 2012 | 20.41 | 20.45 | 20.21 | 20.36 | 124,570 | -0.07(-0.35%) |
Sep 14, 2012 | 20.58 | 20.65 | 20.36 | 20.43 | 127,722 | -0.11(-0.52%) |
Sep 13, 2012 | 20.24 | 20.65 | 19.99 | 20.54 | 127,906 | +0.13(+0.66%) |
Sep 12, 2012 | 20.47 | 20.65 | 20.29 | 20.41 | 84,799 | -0.05(-0.24%) |
Sep 11, 2012 | 20.44 | 20.75 | 20.34 | 20.46 | 75,312 | +0.00(+0.00%) |
Sep 10, 2012 | 20.29 | 20.51 | 20.17 | 20.46 | 84,267 | +0.16(+0.77%) |
Sep 07, 2012 | 20.21 | 20.40 | 20.05 | 20.30 | 84,728 | +0.18(+0.88%) |
Sep 06, 2012 | 20.02 | 20.15 | 19.88 | 20.12 | 130,569 | +0.26(+1.29%) |
Sep 05, 2012 | 20.15 | 20.15 | 19.70 | 19.87 | 130,950 | -0.21(-1.03%) |