Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.47 | 17.53 | 17.34 | 17.40 | 316,080 | -0.03(-0.15%) |
Nov 29, 2012 | 17.46 | 17.46 | 17.04 | 17.43 | 214,297 | +0.09(+0.49%) |
Nov 28, 2012 | 17.29 | 17.38 | 17.07 | 17.34 | 158,414 | +0.02(+0.12%) |
Nov 27, 2012 | 17.32 | 17.41 | 17.08 | 17.32 | 301,629 | -0.04(-0.21%) |
Nov 26, 2012 | 17.13 | 17.37 | 17.02 | 17.36 | 262,013 | +0.22(+1.27%) |
Nov 23, 2012 | 17.09 | 17.15 | 16.98 | 17.14 | 60,534 | +0.18(+1.03%) |
Nov 21, 2012 | 17.05 | 17.10 | 16.83 | 16.97 | 129,094 | -0.04(-0.22%) |
Nov 20, 2012 | 16.91 | 17.00 | 16.76 | 17.00 | 128,722 | +0.08(+0.47%) |
Nov 19, 2012 | 16.97 | 16.98 | 16.83 | 16.92 | 244,975 | +0.11(+0.65%) |
Nov 16, 2012 | 16.39 | 16.85 | 16.30 | 16.81 | 320,241 | +0.38(+2.29%) |
Nov 15, 2012 | 16.57 | 16.57 | 16.09 | 16.44 | 329,186 | -0.20(-1.18%) |
Nov 14, 2012 | 17.12 | 17.20 | 16.59 | 16.63 | 225,298 | -0.43(-2.51%) |
Nov 13, 2012 | 16.71 | 17.14 | 16.71 | 17.06 | 286,963 | +0.26(+1.54%) |
Nov 12, 2012 | 16.89 | 16.89 | 16.76 | 16.80 | 149,071 | -0.02(-0.09%) |
Nov 09, 2012 | 17.14 | 17.18 | 16.72 | 16.82 | 427,473 | -0.41(-2.37%) |
Nov 08, 2012 | 17.46 | 17.49 | 17.20 | 17.23 | 215,350 | -0.19(-1.09%) |
Nov 07, 2012 | 17.51 | 17.56 | 17.31 | 17.42 | 225,018 | -0.22(-1.26%) |
Nov 06, 2012 | 17.65 | 17.74 | 17.57 | 17.64 | 196,276 | +0.04(+0.21%) |
Nov 05, 2012 | 17.85 | 17.85 | 17.54 | 17.60 | 230,157 | -0.17(-0.98%) |
Nov 02, 2012 | 17.67 | 17.94 | 17.65 | 17.78 | 283,490 | +0.08(+0.48%) |
Nov 01, 2012 | 17.50 | 17.71 | 17.40 | 17.69 | 399,759 | +0.22(+1.27%) |
Oct 31, 2012 | 17.16 | 17.49 | 17.16 | 17.47 | 327,166 | +0.36(+2.10%) |
Oct 26, 2012 | 17.39 | 17.11 | 17.11 | 17.11 | 157,577 | -0.25(-1.46%) |
Oct 25, 2012 | 17.43 | 17.53 | 17.20 | 17.37 | 235,323 | +0.02(+0.09%) |
Oct 24, 2012 | 17.47 | 17.47 | 17.27 | 17.35 | 183,795 | -0.04(-0.21%) |
Oct 23, 2012 | 17.24 | 17.40 | 17.07 | 17.39 | 270,712 | -0.02(-0.12%) |
Oct 19, 2012 | 17.49 | 17.63 | 17.31 | 17.41 | 296,019 | -0.11(-0.65%) |
Oct 18, 2012 | 17.41 | 17.57 | 17.37 | 17.52 | 254,578 | +0.13(+0.73%) |
Oct 17, 2012 | 17.45 | 17.52 | 17.31 | 17.39 | 284,508 | -0.14(-0.78%) |
Oct 16, 2012 | 17.31 | 17.55 | 17.31 | 17.53 | 385,312 | +0.24(+1.37%) |
Oct 15, 2012 | 16.90 | 17.34 | 16.88 | 17.29 | 388,861 | +0.41(+2.43%) |
Oct 12, 2012 | 16.78 | 16.93 | 16.75 | 16.88 | 321,414 | +0.10(+0.60%) |
Oct 11, 2012 | 16.88 | 16.94 | 16.78 | 16.78 | 244,745 | -0.05(-0.28%) |
Oct 10, 2012 | 16.72 | 16.89 | 16.72 | 16.83 | 531,970 | -0.02(-0.13%) |
Oct 09, 2012 | 16.83 | 16.90 | 16.79 | 16.85 | 529,202 | +0.05(+0.28%) |
Oct 08, 2012 | 16.76 | 16.86 | 16.72 | 16.80 | 128,700 | +0.01(+0.03%) |
Oct 05, 2012 | 16.83 | 16.90 | 16.70 | 16.80 | 208,023 | -0.02(-0.09%) |
Oct 04, 2012 | 16.84 | 16.89 | 16.64 | 16.82 | 227,040 | +0.04(+0.22%) |
Oct 03, 2012 | 16.82 | 16.85 | 16.73 | 16.78 | 279,244 | +0.03(+0.19%) |
Oct 02, 2012 | 16.75 | 16.78 | 16.67 | 16.75 | 301,847 | +0.03(+0.19%) |
Oct 01, 2012 | 16.82 | 16.84 | 16.55 | 16.72 | 228,815 | -0.06(-0.38%) |
Sep 28, 2012 | 16.78 | 16.85 | 16.64 | 16.78 | 327,747 | -0.02(-0.13%) |
Sep 27, 2012 | 16.86 | 16.89 | 16.78 | 16.80 | 372,381 | +0.04(+0.22%) |
Sep 26, 2012 | 17.05 | 17.16 | 16.74 | 16.76 | 465,035 | -0.23(-1.36%) |
Sep 25, 2012 | 17.26 | 17.38 | 16.98 | 16.99 | 347,380 | -0.24(-1.38%) |
Sep 24, 2012 | 17.24 | 17.36 | 17.20 | 17.23 | 411,536 | +0.04(+0.21%) |
Sep 21, 2012 | 17.42 | 17.47 | 17.19 | 17.19 | 567,164 | -0.11(-0.61%) |
Sep 20, 2012 | 17.38 | 17.42 | 17.27 | 17.30 | 168,833 | -0.09(-0.54%) |
Sep 19, 2012 | 17.64 | 17.70 | 17.39 | 17.39 | 294,755 | -0.18(-1.05%) |
Sep 18, 2012 | 17.59 | 17.64 | 17.44 | 17.58 | 253,912 | -0.00(-0.01%) |
Sep 17, 2012 | 17.82 | 17.88 | 17.51 | 17.58 | 315,683 | -0.26(-1.44%) |
Sep 14, 2012 | 17.83 | 17.99 | 17.78 | 17.84 | 277,205 | +0.09(+0.53%) |
Sep 13, 2012 | 17.72 | 17.93 | 17.67 | 17.74 | 339,557 | +0.10(+0.59%) |
Sep 12, 2012 | 17.81 | 17.81 | 17.55 | 17.64 | 219,259 | -0.08(-0.47%) |
Sep 11, 2012 | 17.66 | 17.78 | 17.62 | 17.72 | 157,025 | +0.10(+0.60%) |
Sep 10, 2012 | 17.64 | 17.84 | 17.52 | 17.62 | 187,180 | -0.09(-0.50%) |
Sep 07, 2012 | 18.14 | 18.21 | 17.63 | 17.71 | 366,621 | -0.34(-1.86%) |
Sep 06, 2012 | 18.03 | 18.07 | 17.95 | 18.04 | 316,865 | +0.11(+0.61%) |
Sep 05, 2012 | 18.01 | 18.06 | 17.91 | 17.93 | 275,586 | +0.01(+0.03%) |