Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.30 | 19.40 | 19.06 | 19.38 | 93,170 | +0.16(+0.81%) |
Nov 29, 2012 | 18.57 | 19.25 | 18.56 | 19.22 | 131,144 | +0.69(+3.72%) |
Nov 28, 2012 | 17.98 | 18.57 | 17.90 | 18.53 | 87,051 | +0.53(+2.94%) |
Nov 27, 2012 | 17.72 | 18.16 | 17.68 | 18.00 | 55,140 | +0.32(+1.81%) |
Nov 26, 2012 | 17.86 | 17.90 | 17.51 | 17.68 | 61,444 | -0.18(-1.01%) |
Nov 23, 2012 | 17.90 | 18.00 | 17.69 | 17.86 | 35,367 | +0.05(+0.28%) |
Nov 21, 2012 | 17.44 | 17.97 | 17.24 | 17.81 | 51,892 | +0.45(+2.59%) |
Nov 20, 2012 | 17.41 | 17.41 | 17.15 | 17.36 | 53,411 | -0.03(-0.17%) |
Nov 19, 2012 | 16.73 | 17.40 | 16.73 | 17.39 | 48,857 | +0.86(+5.20%) |
Nov 16, 2012 | 16.38 | 16.67 | 16.18 | 16.53 | 70,934 | +0.08(+0.49%) |
Nov 15, 2012 | 16.28 | 16.79 | 16.28 | 16.45 | 73,131 | +0.12(+0.73%) |
Nov 14, 2012 | 16.69 | 16.83 | 16.28 | 16.33 | 74,296 | -0.29(-1.74%) |
Nov 13, 2012 | 16.76 | 17.19 | 16.60 | 16.62 | 54,311 | -0.24(-1.42%) |
Nov 12, 2012 | 16.81 | 17.03 | 16.61 | 16.86 | 40,891 | +0.14(+0.84%) |
Nov 09, 2012 | 17.29 | 17.37 | 16.64 | 16.72 | 43,401 | -0.63(-3.63%) |
Nov 08, 2012 | 17.46 | 17.70 | 17.25 | 17.35 | 67,871 | +0.11(+0.64%) |
Nov 07, 2012 | 17.57 | 17.79 | 17.12 | 17.24 | 64,469 | -0.57(-3.20%) |
Nov 06, 2012 | 17.75 | 17.93 | 17.68 | 17.81 | 41,077 | +0.15(+0.85%) |
Nov 05, 2012 | 17.57 | 17.84 | 17.09 | 17.66 | 61,304 | +0.23(+1.32%) |
Nov 02, 2012 | 18.11 | 18.14 | 17.22 | 17.43 | 70,231 | -0.68(-3.75%) |
Nov 01, 2012 | 17.58 | 18.19 | 17.48 | 18.11 | 99,355 | +0.59(+3.37%) |
Oct 31, 2012 | 17.68 | 17.76 | 17.29 | 17.52 | 35,768 | -0.19(-1.07%) |
Oct 26, 2012 | 18.01 | 17.71 | 17.71 | 17.71 | 46,400 | -0.35(-1.94%) |
Oct 25, 2012 | 18.41 | 18.57 | 18.00 | 18.06 | 52,927 | -0.15(-0.82%) |
Oct 24, 2012 | 18.29 | 18.31 | 18.17 | 18.21 | 45,769 | -0.05(-0.27%) |
Oct 23, 2012 | 18.06 | 18.35 | 17.98 | 18.26 | 44,826 | +0.36(+2.01%) |
Oct 19, 2012 | 18.11 | 18.12 | 17.84 | 17.90 | 82,665 | -0.29(-1.59%) |
Oct 18, 2012 | 18.28 | 18.31 | 18.15 | 18.19 | 62,262 | -0.15(-0.82%) |
Oct 17, 2012 | 18.32 | 18.34 | 18.17 | 18.34 | 43,931 | +0.09(+0.49%) |
Oct 16, 2012 | 18.24 | 18.28 | 18.05 | 18.25 | 50,571 | +0.14(+0.77%) |
Oct 15, 2012 | 18.24 | 18.26 | 17.96 | 18.11 | 50,037 | -0.13(-0.71%) |
Oct 12, 2012 | 18.30 | 18.38 | 18.24 | 18.24 | 35,169 | +0.00(+0.00%) |
Oct 11, 2012 | 18.39 | 18.54 | 18.24 | 18.24 | 21,296 | +0.04(+0.22%) |
Oct 10, 2012 | 18.09 | 18.31 | 18.00 | 18.20 | 51,910 | +0.15(+0.83%) |
Oct 09, 2012 | 18.24 | 18.31 | 17.86 | 18.05 | 76,208 | -0.17(-0.93%) |
Oct 08, 2012 | 18.04 | 18.38 | 18.04 | 18.22 | 46,174 | +0.15(+0.83%) |
Oct 05, 2012 | 18.24 | 18.38 | 18.07 | 18.07 | 59,943 | -0.06(-0.33%) |
Oct 04, 2012 | 18.33 | 18.33 | 17.82 | 18.13 | 86,497 | -0.16(-0.87%) |
Oct 03, 2012 | 18.49 | 18.61 | 18.23 | 18.29 | 106,220 | -0.23(-1.24%) |
Oct 02, 2012 | 18.61 | 18.61 | 18.24 | 18.52 | 219,712 | -0.02(-0.11%) |
Oct 01, 2012 | 18.52 | 18.83 | 18.51 | 18.54 | 68,536 | +0.07(+0.38%) |
Sep 28, 2012 | 18.39 | 18.56 | 18.25 | 18.47 | 138,951 | -0.04(-0.22%) |
Sep 27, 2012 | 18.47 | 18.70 | 18.45 | 18.51 | 75,299 | +0.15(+0.82%) |
Sep 26, 2012 | 18.47 | 18.58 | 18.25 | 18.36 | 118,596 | -0.12(-0.65%) |
Sep 25, 2012 | 18.57 | 18.87 | 18.39 | 18.48 | 123,691 | -0.02(-0.11%) |
Sep 24, 2012 | 18.49 | 18.66 | 18.43 | 18.50 | 68,790 | -0.03(-0.16%) |
Sep 21, 2012 | 18.91 | 18.91 | 18.46 | 18.53 | 192,642 | -0.06(-0.32%) |
Sep 20, 2012 | 18.60 | 18.76 | 18.47 | 18.59 | 91,019 | -0.11(-0.59%) |
Sep 19, 2012 | 18.63 | 18.73 | 18.54 | 18.70 | 97,625 | +0.08(+0.43%) |
Sep 18, 2012 | 18.57 | 18.69 | 18.53 | 18.62 | 78,019 | +0.10(+0.54%) |
Sep 17, 2012 | 18.50 | 18.59 | 18.32 | 18.52 | 112,645 | -0.06(-0.32%) |
Sep 14, 2012 | 18.63 | 18.72 | 18.52 | 18.58 | 131,684 | +0.03(+0.16%) |
Sep 13, 2012 | 18.44 | 18.85 | 18.40 | 18.55 | 68,387 | +0.15(+0.82%) |
Sep 12, 2012 | 17.21 | 18.46 | 17.21 | 18.40 | 97,635 | +0.21(+1.15%) |
Sep 11, 2012 | 18.15 | 18.36 | 17.59 | 18.19 | 87,831 | +0.05(+0.25%) |
Sep 10, 2012 | 18.12 | 18.36 | 18.05 | 18.14 | 72,561 | -0.00(-0.03%) |
Sep 07, 2012 | 18.20 | 18.45 | 17.68 | 18.15 | 119,360 | +0.10(+0.55%) |
Sep 06, 2012 | 17.75 | 18.27 | 17.70 | 18.05 | 106,637 | +0.45(+2.56%) |
Sep 05, 2012 | 17.40 | 17.65 | 17.12 | 17.60 | 130,486 | +0.23(+1.32%) |