Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.15 | 18.15 | 17.84 | 18.03 | 250,345 | -0.05(-0.26%) |
Nov 29, 2012 | 18.00 | 18.20 | 17.72 | 18.07 | 275,235 | +0.21(+1.15%) |
Nov 28, 2012 | 17.80 | 17.94 | 17.59 | 17.87 | 277,338 | +0.07(+0.40%) |
Nov 27, 2012 | 17.72 | 17.89 | 17.51 | 17.80 | 309,902 | +0.08(+0.47%) |
Nov 26, 2012 | 17.09 | 17.72 | 17.09 | 17.71 | 320,602 | +0.61(+3.57%) |
Nov 23, 2012 | 17.04 | 17.13 | 16.92 | 17.10 | 155,641 | -0.05(-0.28%) |
Nov 21, 2012 | 17.03 | 17.26 | 16.98 | 17.15 | 163,845 | +0.11(+0.67%) |
Nov 20, 2012 | 16.79 | 17.04 | 16.62 | 17.04 | 194,195 | +0.19(+1.13%) |
Nov 19, 2012 | 16.75 | 16.92 | 16.58 | 16.85 | 243,002 | +0.23(+1.41%) |
Nov 16, 2012 | 16.44 | 16.68 | 16.10 | 16.61 | 298,367 | +0.11(+0.70%) |
Nov 15, 2012 | 16.67 | 16.83 | 16.36 | 16.50 | 152,291 | -0.24(-1.44%) |
Nov 14, 2012 | 16.94 | 17.02 | 16.66 | 16.74 | 161,588 | -0.21(-1.24%) |
Nov 13, 2012 | 17.04 | 17.19 | 16.90 | 16.95 | 290,229 | -0.10(-0.60%) |
Nov 12, 2012 | 17.20 | 17.27 | 17.04 | 17.05 | 133,656 | -0.08(-0.46%) |
Nov 09, 2012 | 17.19 | 17.37 | 17.13 | 17.13 | 209,431 | -0.16(-0.92%) |
Nov 08, 2012 | 17.28 | 17.55 | 17.28 | 17.29 | 298,351 | -0.06(-0.34%) |
Nov 07, 2012 | 17.59 | 17.61 | 17.26 | 17.35 | 311,871 | -0.28(-1.58%) |
Nov 06, 2012 | 17.79 | 17.88 | 17.47 | 17.63 | 243,513 | +0.04(+0.25%) |
Nov 05, 2012 | 17.17 | 18.00 | 17.17 | 17.58 | 456,961 | +0.50(+2.90%) |
Nov 02, 2012 | 17.50 | 17.50 | 17.07 | 17.09 | 147,339 | -0.30(-1.72%) |
Nov 01, 2012 | 17.33 | 17.39 | 17.09 | 17.39 | 276,650 | +0.09(+0.50%) |
Oct 31, 2012 | 17.27 | 17.33 | 17.14 | 17.30 | 137,210 | +0.03(+0.18%) |
Oct 26, 2012 | 17.36 | 17.27 | 17.27 | 17.27 | 454,918 | -0.09(-0.52%) |
Oct 25, 2012 | 17.34 | 17.38 | 17.13 | 17.36 | 168,154 | +0.18(+1.08%) |
Oct 24, 2012 | 17.09 | 17.23 | 16.99 | 17.18 | 195,953 | +0.08(+0.46%) |
Oct 23, 2012 | 17.27 | 17.29 | 16.93 | 17.10 | 309,601 | +0.10(+0.60%) |
Oct 19, 2012 | 17.30 | 17.32 | 16.99 | 16.99 | 327,719 | -0.38(-2.19%) |
Oct 18, 2012 | 17.49 | 17.53 | 17.38 | 17.38 | 178,339 | -0.12(-0.70%) |
Oct 17, 2012 | 17.26 | 17.51 | 17.18 | 17.50 | 169,826 | +0.26(+1.53%) |
Oct 16, 2012 | 17.27 | 17.34 | 17.16 | 17.23 | 206,054 | -0.02(-0.11%) |
Oct 15, 2012 | 17.37 | 17.37 | 17.14 | 17.25 | 248,454 | -0.05(-0.27%) |
Oct 12, 2012 | 17.34 | 17.40 | 17.24 | 17.30 | 245,004 | -0.06(-0.34%) |
Oct 11, 2012 | 17.44 | 17.44 | 17.24 | 17.36 | 162,457 | +0.02(+0.14%) |
Oct 10, 2012 | 17.34 | 17.42 | 17.23 | 17.34 | 148,265 | +0.03(+0.18%) |
Oct 09, 2012 | 17.40 | 17.49 | 17.20 | 17.31 | 185,201 | -0.11(-0.61%) |
Oct 08, 2012 | 17.37 | 17.44 | 17.29 | 17.41 | 114,213 | +0.01(+0.04%) |
Oct 05, 2012 | 17.45 | 17.65 | 17.37 | 17.40 | 165,895 | -0.05(-0.27%) |
Oct 04, 2012 | 17.46 | 17.53 | 17.26 | 17.45 | 174,639 | +0.06(+0.36%) |
Oct 03, 2012 | 17.38 | 17.51 | 17.24 | 17.39 | 110,238 | +0.05(+0.29%) |
Oct 02, 2012 | 17.30 | 17.35 | 17.16 | 17.34 | 186,870 | +0.07(+0.39%) |
Oct 01, 2012 | 17.50 | 17.53 | 17.18 | 17.27 | 252,131 | -0.19(-1.10%) |
Sep 28, 2012 | 17.08 | 17.52 | 17.08 | 17.46 | 243,223 | +0.38(+2.23%) |
Sep 27, 2012 | 17.22 | 17.22 | 16.95 | 17.08 | 237,473 | -0.07(-0.39%) |
Sep 26, 2012 | 17.21 | 17.31 | 17.06 | 17.15 | 238,351 | -0.01(-0.05%) |
Sep 25, 2012 | 17.48 | 17.55 | 17.14 | 17.16 | 320,603 | -0.30(-1.73%) |
Sep 24, 2012 | 17.09 | 17.53 | 17.09 | 17.46 | 445,850 | +0.28(+1.60%) |
Sep 21, 2012 | 17.09 | 17.41 | 16.97 | 17.18 | 1,182,277 | +0.28(+1.65%) |
Sep 20, 2012 | 16.85 | 16.98 | 16.85 | 16.90 | 340,491 | +0.04(+0.21%) |
Sep 19, 2012 | 17.26 | 17.26 | 16.82 | 16.87 | 456,931 | -0.41(-2.39%) |
Sep 18, 2012 | 17.17 | 17.31 | 17.10 | 17.28 | 285,135 | +0.11(+0.66%) |
Sep 17, 2012 | 17.03 | 17.17 | 16.92 | 17.17 | 374,964 | +0.03(+0.18%) |
Sep 14, 2012 | 17.20 | 17.27 | 17.03 | 17.14 | 462,157 | -0.07(-0.43%) |
Sep 13, 2012 | 17.07 | 17.32 | 16.94 | 17.21 | 297,526 | +0.21(+1.23%) |
Sep 12, 2012 | 17.09 | 17.16 | 16.92 | 17.00 | 386,772 | -0.09(-0.51%) |
Sep 11, 2012 | 17.45 | 17.45 | 16.96 | 17.09 | 353,974 | -0.30(-1.72%) |
Sep 10, 2012 | 17.30 | 17.43 | 17.03 | 17.39 | 282,558 | +0.12(+0.68%) |
Sep 07, 2012 | 17.52 | 17.52 | 17.23 | 17.27 | 128,501 | -0.17(-0.97%) |
Sep 06, 2012 | 17.26 | 17.45 | 17.17 | 17.44 | 369,178 | +0.26(+1.49%) |
Sep 05, 2012 | 17.49 | 17.57 | 17.10 | 17.18 | 537,363 | -0.26(-1.49%) |