Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.25 | 18.25 | 17.91 | 18.12 | 196,188 | -0.09(-0.48%) |
Nov 29, 2012 | 18.06 | 18.33 | 18.06 | 18.21 | 101,815 | +0.25(+1.37%) |
Nov 28, 2012 | 17.71 | 17.98 | 17.71 | 17.96 | 172,571 | +0.11(+0.60%) |
Nov 27, 2012 | 17.82 | 18.07 | 17.81 | 17.85 | 121,411 | +0.03(+0.15%) |
Nov 26, 2012 | 17.75 | 17.85 | 17.71 | 17.83 | 117,607 | -0.01(-0.08%) |
Nov 23, 2012 | 17.84 | 17.84 | 17.71 | 17.84 | 33,605 | +0.09(+0.49%) |
Nov 21, 2012 | 17.67 | 17.78 | 17.59 | 17.75 | 44,435 | +0.08(+0.45%) |
Nov 20, 2012 | 17.71 | 17.71 | 17.39 | 17.67 | 119,976 | -0.09(-0.53%) |
Nov 19, 2012 | 17.57 | 17.79 | 17.49 | 17.77 | 101,614 | +0.39(+2.22%) |
Nov 16, 2012 | 17.26 | 17.45 | 17.07 | 17.38 | 136,969 | +0.08(+0.46%) |
Nov 15, 2012 | 17.39 | 17.49 | 17.16 | 17.30 | 127,962 | -0.11(-0.65%) |
Nov 14, 2012 | 17.62 | 17.62 | 17.37 | 17.41 | 152,273 | -0.13(-0.76%) |
Nov 13, 2012 | 17.41 | 17.66 | 17.41 | 17.55 | 68,442 | +0.04(+0.23%) |
Nov 12, 2012 | 17.48 | 17.59 | 17.33 | 17.51 | 96,873 | +0.10(+0.57%) |
Nov 09, 2012 | 17.30 | 17.50 | 17.13 | 17.41 | 95,685 | +0.06(+0.35%) |
Nov 08, 2012 | 17.52 | 17.71 | 17.33 | 17.35 | 144,555 | -0.19(-1.06%) |
Nov 07, 2012 | 17.91 | 17.92 | 17.48 | 17.53 | 146,978 | -0.51(-2.84%) |
Nov 06, 2012 | 17.83 | 18.13 | 17.75 | 18.05 | 97,086 | +0.29(+1.65%) |
Nov 05, 2012 | 17.80 | 17.84 | 17.55 | 17.75 | 79,901 | -0.04(-0.22%) |
Nov 02, 2012 | 18.29 | 18.29 | 17.79 | 17.79 | 118,949 | -0.39(-2.16%) |
Nov 01, 2012 | 17.80 | 18.31 | 17.77 | 18.19 | 245,130 | +0.42(+2.36%) |
Oct 31, 2012 | 17.89 | 17.91 | 17.63 | 17.77 | 134,904 | +0.01(+0.04%) |
Oct 26, 2012 | 17.88 | 17.76 | 17.76 | 17.76 | 97,502 | -0.16(-0.89%) |
Oct 25, 2012 | 17.63 | 17.92 | 17.63 | 17.92 | 117,055 | +0.42(+2.40%) |
Oct 24, 2012 | 17.89 | 17.94 | 17.46 | 17.50 | 131,089 | -0.41(-2.27%) |
Oct 23, 2012 | 17.66 | 18.05 | 17.54 | 17.91 | 130,972 | +0.11(+0.64%) |
Oct 19, 2012 | 17.90 | 17.94 | 17.60 | 17.79 | 135,274 | -0.19(-1.04%) |
Oct 18, 2012 | 17.99 | 18.15 | 17.95 | 17.98 | 104,714 | -0.01(-0.07%) |
Oct 17, 2012 | 18.00 | 18.18 | 17.98 | 17.99 | 147,029 | +0.00(+0.00%) |
Oct 16, 2012 | 18.01 | 18.17 | 17.95 | 17.99 | 79,680 | +0.02(+0.11%) |
Oct 15, 2012 | 17.75 | 18.07 | 17.70 | 17.97 | 143,060 | +0.24(+1.35%) |
Oct 12, 2012 | 17.88 | 18.08 | 17.71 | 17.73 | 114,593 | -0.15(-0.86%) |
Oct 11, 2012 | 17.85 | 17.97 | 17.81 | 17.89 | 98,948 | +0.14(+0.79%) |
Oct 10, 2012 | 17.82 | 17.94 | 17.67 | 17.75 | 166,844 | -0.02(-0.11%) |
Oct 09, 2012 | 18.28 | 18.29 | 17.74 | 17.77 | 242,097 | -0.53(-2.88%) |
Oct 08, 2012 | 18.16 | 18.41 | 18.11 | 18.29 | 154,838 | +0.02(+0.11%) |
Oct 05, 2012 | 18.33 | 18.33 | 18.17 | 18.27 | 325,490 | +0.01(+0.07%) |
Oct 04, 2012 | 18.11 | 18.27 | 18.01 | 18.26 | 142,064 | +0.23(+1.29%) |
Oct 03, 2012 | 18.05 | 18.11 | 17.59 | 18.03 | 239,398 | -0.02(-0.11%) |
Oct 02, 2012 | 18.05 | 18.21 | 17.96 | 18.05 | 238,872 | +0.07(+0.37%) |
Oct 01, 2012 | 18.02 | 18.22 | 17.91 | 17.98 | 248,841 | -0.01(-0.04%) |
Sep 28, 2012 | 17.96 | 18.11 | 17.77 | 17.99 | 226,106 | -0.07(-0.37%) |
Sep 27, 2012 | 17.89 | 18.14 | 17.83 | 18.05 | 153,873 | +0.21(+1.16%) |
Sep 26, 2012 | 17.73 | 17.92 | 17.73 | 17.85 | 123,531 | +0.11(+0.60%) |
Sep 25, 2012 | 18.06 | 18.06 | 17.73 | 17.74 | 312,490 | -0.19(-1.04%) |
Sep 24, 2012 | 17.79 | 17.97 | 17.73 | 17.93 | 261,612 | +0.11(+0.63%) |
Sep 21, 2012 | 17.73 | 17.85 | 17.56 | 17.81 | 1,199,456 | +0.22(+1.25%) |
Sep 20, 2012 | 17.68 | 17.85 | 17.57 | 17.59 | 165,247 | -0.16(-0.90%) |
Sep 19, 2012 | 17.82 | 17.93 | 17.75 | 17.75 | 194,450 | -0.05(-0.30%) |
Sep 18, 2012 | 17.75 | 17.94 | 17.65 | 17.81 | 146,769 | +0.03(+0.15%) |
Sep 17, 2012 | 17.67 | 17.83 | 17.40 | 17.78 | 213,500 | +0.03(+0.19%) |
Sep 14, 2012 | 17.78 | 17.93 | 17.69 | 17.75 | 150,346 | -0.07(-0.37%) |
Sep 13, 2012 | 17.59 | 17.91 | 17.50 | 17.81 | 246,554 | +0.21(+1.21%) |
Sep 12, 2012 | 17.79 | 17.79 | 17.43 | 17.60 | 144,471 | +0.11(+0.65%) |
Sep 11, 2012 | 17.49 | 17.60 | 17.44 | 17.49 | 173,364 | -0.03(-0.19%) |
Sep 10, 2012 | 17.53 | 17.61 | 17.35 | 17.52 | 159,085 | +0.03(+0.15%) |
Sep 07, 2012 | 17.45 | 17.58 | 17.37 | 17.49 | 234,276 | +0.10(+0.57%) |
Sep 06, 2012 | 16.92 | 17.42 | 16.90 | 17.39 | 423,238 | +0.52(+3.07%) |
Sep 05, 2012 | 17.01 | 17.18 | 16.82 | 16.88 | 345,277 | -0.20(-1.17%) |