Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.88 | 18.14 | 17.86 | 17.97 | 584,433 | +0.16(+0.90%) |
Nov 29, 2012 | 17.87 | 17.90 | 17.60 | 17.81 | 602,983 | +0.12(+0.66%) |
Nov 28, 2012 | 17.57 | 17.74 | 17.31 | 17.69 | 768,972 | -0.02(-0.10%) |
Nov 27, 2012 | 17.84 | 17.94 | 17.71 | 17.71 | 375,790 | -0.16(-0.90%) |
Nov 26, 2012 | 17.90 | 17.96 | 17.73 | 17.87 | 555,276 | -0.06(-0.35%) |
Nov 23, 2012 | 17.91 | 18.17 | 17.73 | 17.93 | 635,422 | +0.10(+0.55%) |
Nov 21, 2012 | 17.84 | 18.18 | 17.80 | 17.83 | 417,426 | -0.04(-0.20%) |
Nov 20, 2012 | 17.71 | 17.96 | 17.63 | 17.87 | 367,157 | +0.15(+0.86%) |
Nov 19, 2012 | 17.37 | 17.84 | 17.30 | 17.72 | 694,934 | +0.51(+2.96%) |
Nov 16, 2012 | 17.05 | 17.26 | 16.98 | 17.21 | 508,121 | +0.13(+0.79%) |
Nov 15, 2012 | 16.93 | 17.17 | 16.77 | 17.07 | 350,448 | +0.13(+0.79%) |
Nov 14, 2012 | 17.11 | 17.23 | 16.93 | 16.94 | 363,440 | -0.14(-0.84%) |
Nov 13, 2012 | 17.01 | 17.22 | 16.96 | 17.08 | 363,659 | +0.00(+0.00%) |
Nov 12, 2012 | 17.40 | 17.41 | 17.02 | 17.08 | 420,594 | -0.26(-1.49%) |
Nov 09, 2012 | 17.45 | 17.59 | 17.27 | 17.34 | 583,300 | -0.18(-1.02%) |
Nov 08, 2012 | 17.51 | 17.86 | 17.25 | 17.52 | 604,520 | +0.04(+0.20%) |
Nov 07, 2012 | 17.85 | 18.07 | 17.42 | 17.48 | 795,540 | -0.65(-3.60%) |
Nov 06, 2012 | 17.86 | 18.29 | 17.83 | 18.14 | 512,459 | +0.32(+1.81%) |
Nov 05, 2012 | 17.78 | 17.97 | 17.50 | 17.82 | 581,856 | +0.05(+0.30%) |
Nov 02, 2012 | 17.99 | 18.16 | 17.72 | 17.76 | 619,286 | -0.17(-0.95%) |
Nov 01, 2012 | 17.65 | 18.08 | 17.65 | 17.93 | 781,821 | +0.28(+1.60%) |
Oct 31, 2012 | 17.30 | 17.73 | 17.30 | 17.65 | 406,237 | +0.41(+2.35%) |
Oct 26, 2012 | 17.40 | 17.24 | 17.24 | 17.24 | 506,576 | -0.18(-1.03%) |
Oct 25, 2012 | 17.48 | 17.86 | 17.32 | 17.42 | 658,871 | +0.06(+0.36%) |
Oct 24, 2012 | 17.30 | 17.45 | 17.17 | 17.36 | 956,920 | +0.21(+1.20%) |
Oct 23, 2012 | 16.66 | 17.31 | 16.66 | 17.15 | 654,537 | +0.48(+2.89%) |
Oct 19, 2012 | 16.81 | 16.97 | 16.57 | 16.67 | 859,508 | -0.30(-1.79%) |
Oct 18, 2012 | 16.62 | 17.26 | 16.54 | 16.98 | 1,241,817 | +0.74(+4.57%) |
Oct 17, 2012 | 16.68 | 16.68 | 16.14 | 16.23 | 516,408 | -0.47(-2.84%) |
Oct 16, 2012 | 16.75 | 16.77 | 16.62 | 16.71 | 512,930 | +0.08(+0.48%) |
Oct 15, 2012 | 16.61 | 16.66 | 16.52 | 16.63 | 605,546 | +0.04(+0.27%) |
Oct 12, 2012 | 16.44 | 16.78 | 16.38 | 16.58 | 638,500 | +0.13(+0.81%) |
Oct 11, 2012 | 16.39 | 16.64 | 16.34 | 16.45 | 760,103 | +0.13(+0.82%) |
Oct 10, 2012 | 15.72 | 16.34 | 15.70 | 16.31 | 1,405,450 | +0.50(+3.16%) |
Oct 09, 2012 | 16.29 | 16.30 | 15.59 | 15.81 | 1,931,509 | -0.73(-4.43%) |
Oct 08, 2012 | 17.55 | 17.55 | 16.27 | 16.55 | 3,232,821 | -2.64(-13.78%) |
Oct 05, 2012 | 19.67 | 19.84 | 19.16 | 19.19 | 252,000 | -0.46(-2.32%) |
Oct 04, 2012 | 19.52 | 19.66 | 19.12 | 19.65 | 376,979 | +0.11(+0.55%) |
Oct 03, 2012 | 19.50 | 19.85 | 19.34 | 19.54 | 612,899 | +0.07(+0.37%) |
Oct 02, 2012 | 19.24 | 19.58 | 19.14 | 19.47 | 646,323 | +0.28(+1.44%) |
Oct 01, 2012 | 19.13 | 19.58 | 19.13 | 19.19 | 667,302 | +0.08(+0.42%) |
Sep 28, 2012 | 18.82 | 19.22 | 18.68 | 19.11 | 998,921 | +0.14(+0.75%) |
Sep 27, 2012 | 17.94 | 19.87 | 17.92 | 18.97 | 1,999,885 | +1.85(+10.80%) |
Sep 26, 2012 | 17.59 | 17.77 | 16.91 | 17.12 | 810,312 | -0.46(-2.64%) |
Sep 25, 2012 | 18.06 | 18.17 | 17.48 | 17.58 | 545,677 | -0.47(-2.62%) |
Sep 24, 2012 | 18.13 | 18.24 | 17.86 | 18.06 | 216,532 | -0.20(-1.08%) |
Sep 21, 2012 | 18.54 | 18.58 | 18.13 | 18.25 | 495,187 | -0.05(-0.29%) |
Sep 20, 2012 | 18.21 | 18.43 | 18.20 | 18.31 | 131,874 | -0.07(-0.39%) |
Sep 19, 2012 | 18.41 | 18.64 | 18.27 | 18.38 | 196,307 | -0.02(-0.10%) |
Sep 18, 2012 | 18.07 | 18.40 | 18.06 | 18.40 | 211,755 | +0.34(+1.88%) |
Sep 17, 2012 | 18.30 | 18.34 | 17.83 | 18.06 | 252,286 | -0.33(-1.77%) |
Sep 14, 2012 | 18.14 | 18.57 | 18.06 | 18.38 | 294,787 | +0.33(+1.81%) |
Sep 13, 2012 | 17.99 | 18.10 | 17.85 | 18.06 | 316,034 | +0.05(+0.30%) |
Sep 12, 2012 | 18.09 | 18.23 | 17.92 | 18.00 | 210,119 | -0.06(-0.35%) |
Sep 11, 2012 | 18.16 | 18.23 | 17.92 | 18.07 | 189,549 | -0.08(-0.44%) |
Sep 10, 2012 | 18.06 | 18.21 | 17.90 | 18.15 | 270,582 | +0.05(+0.30%) |
Sep 07, 2012 | 18.20 | 18.20 | 17.99 | 18.09 | 240,426 | -0.06(-0.34%) |
Sep 06, 2012 | 17.70 | 18.23 | 17.66 | 18.15 | 683,723 | +0.62(+3.52%) |
Sep 05, 2012 | 17.22 | 17.65 | 17.10 | 17.54 | 264,262 | +0.43(+2.51%) |