Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.94 | 17.04 | 16.76 | 16.99 | 96,801 | +0.07(+0.44%) |
Nov 29, 2012 | 16.55 | 17.18 | 16.55 | 16.92 | 117,517 | +0.42(+2.57%) |
Nov 28, 2012 | 15.71 | 16.50 | 15.71 | 16.50 | 109,096 | +0.66(+4.20%) |
Nov 27, 2012 | 16.09 | 16.26 | 15.78 | 15.83 | 71,782 | -0.25(-1.55%) |
Nov 26, 2012 | 16.19 | 16.32 | 15.92 | 16.08 | 87,625 | -0.19(-1.19%) |
Nov 23, 2012 | 15.89 | 16.30 | 15.86 | 16.27 | 54,719 | +0.42(+2.68%) |
Nov 21, 2012 | 15.79 | 15.88 | 15.60 | 15.85 | 46,540 | +0.13(+0.82%) |
Nov 20, 2012 | 15.93 | 15.93 | 15.39 | 15.72 | 206,349 | -0.38(-2.35%) |
Nov 19, 2012 | 15.79 | 16.10 | 15.75 | 16.10 | 189,372 | +0.46(+2.95%) |
Nov 16, 2012 | 15.75 | 15.81 | 15.38 | 15.64 | 81,370 | -0.15(-0.94%) |
Nov 15, 2012 | 16.09 | 16.14 | 15.65 | 15.79 | 120,361 | -0.34(-2.12%) |
Nov 14, 2012 | 16.61 | 16.74 | 16.04 | 16.13 | 141,089 | -0.50(-3.00%) |
Nov 13, 2012 | 16.61 | 16.86 | 16.61 | 16.63 | 120,069 | -0.02(-0.11%) |
Nov 12, 2012 | 17.05 | 17.05 | 16.64 | 16.64 | 106,195 | -0.09(-0.55%) |
Nov 09, 2012 | 16.88 | 17.02 | 16.61 | 16.74 | 87,136 | -0.24(-1.41%) |
Nov 08, 2012 | 17.33 | 17.35 | 16.66 | 16.98 | 127,275 | -0.15(-0.86%) |
Nov 07, 2012 | 18.21 | 18.21 | 16.80 | 17.12 | 288,746 | -1.34(-7.25%) |
Nov 06, 2012 | 17.87 | 18.50 | 17.76 | 18.46 | 154,514 | +0.70(+3.95%) |
Nov 05, 2012 | 17.82 | 17.91 | 17.65 | 17.76 | 47,014 | -0.03(-0.16%) |
Nov 02, 2012 | 17.94 | 17.94 | 17.43 | 17.79 | 75,395 | -0.06(-0.36%) |
Nov 01, 2012 | 17.55 | 17.86 | 17.55 | 17.85 | 91,045 | +0.30(+1.68%) |
Oct 31, 2012 | 17.32 | 17.68 | 17.32 | 17.56 | 71,045 | +0.21(+1.22%) |
Oct 26, 2012 | 17.31 | 17.35 | 17.35 | 17.35 | 45,631 | +0.02(+0.11%) |
Oct 25, 2012 | 17.46 | 17.52 | 17.18 | 17.33 | 33,526 | -0.01(-0.05%) |
Oct 24, 2012 | 17.31 | 17.43 | 17.21 | 17.34 | 30,436 | +0.04(+0.21%) |
Oct 23, 2012 | 17.08 | 17.36 | 16.95 | 17.30 | 49,637 | +0.01(+0.05%) |
Oct 19, 2012 | 18.06 | 18.06 | 17.17 | 17.29 | 226,003 | -0.85(-4.68%) |
Oct 18, 2012 | 18.16 | 18.30 | 17.96 | 18.14 | 55,122 | -0.04(-0.20%) |
Oct 17, 2012 | 18.07 | 18.18 | 18.06 | 18.18 | 25,084 | +0.11(+0.61%) |
Oct 16, 2012 | 18.11 | 18.31 | 17.74 | 18.06 | 74,466 | +0.02(+0.10%) |
Oct 15, 2012 | 17.57 | 18.18 | 17.57 | 18.05 | 36,449 | +0.47(+2.68%) |
Oct 12, 2012 | 17.94 | 17.96 | 17.53 | 17.58 | 61,053 | -0.41(-2.26%) |
Oct 11, 2012 | 17.97 | 18.11 | 17.82 | 17.98 | 35,125 | +0.11(+0.62%) |
Oct 10, 2012 | 17.66 | 17.93 | 17.55 | 17.87 | 35,001 | +0.24(+1.36%) |
Oct 09, 2012 | 17.52 | 17.64 | 17.40 | 17.63 | 57,719 | +0.11(+0.63%) |
Oct 08, 2012 | 17.54 | 17.68 | 17.44 | 17.52 | 28,481 | -0.07(-0.42%) |
Oct 05, 2012 | 17.36 | 17.75 | 17.27 | 17.59 | 38,793 | +0.26(+1.49%) |
Oct 04, 2012 | 17.23 | 17.36 | 17.14 | 17.34 | 66,297 | +0.18(+1.02%) |
Oct 03, 2012 | 17.16 | 17.39 | 17.00 | 17.16 | 52,096 | +0.03(+0.16%) |
Oct 02, 2012 | 17.20 | 17.21 | 16.87 | 17.13 | 73,804 | -0.01(-0.05%) |
Oct 01, 2012 | 17.37 | 17.60 | 17.11 | 17.14 | 54,700 | -0.16(-0.91%) |
Sep 28, 2012 | 17.47 | 17.47 | 17.18 | 17.30 | 41,588 | -0.25(-1.42%) |
Sep 27, 2012 | 17.19 | 17.71 | 17.10 | 17.55 | 138,045 | +0.40(+2.31%) |
Sep 26, 2012 | 17.60 | 17.60 | 17.11 | 17.15 | 73,346 | -0.46(-2.62%) |
Sep 25, 2012 | 17.76 | 17.96 | 17.61 | 17.61 | 91,561 | -0.17(-0.93%) |
Sep 24, 2012 | 17.58 | 17.83 | 17.46 | 17.78 | 65,010 | +0.15(+0.84%) |
Sep 21, 2012 | 17.72 | 17.72 | 17.43 | 17.63 | 125,204 | +0.10(+0.58%) |
Sep 20, 2012 | 17.39 | 17.63 | 17.35 | 17.53 | 39,422 | +0.02(+0.11%) |
Sep 19, 2012 | 17.46 | 17.63 | 17.42 | 17.51 | 65,547 | +0.05(+0.26%) |
Sep 18, 2012 | 17.59 | 17.65 | 17.39 | 17.46 | 59,733 | -0.22(-1.25%) |
Sep 17, 2012 | 17.85 | 17.86 | 17.59 | 17.69 | 38,229 | -0.23(-1.29%) |
Sep 14, 2012 | 18.08 | 18.14 | 17.73 | 17.92 | 74,126 | -0.08(-0.46%) |
Sep 13, 2012 | 17.46 | 18.02 | 17.46 | 18.00 | 76,228 | +0.52(+2.95%) |
Sep 12, 2012 | 17.68 | 17.68 | 17.28 | 17.48 | 124,776 | -0.18(-1.04%) |
Sep 11, 2012 | 17.48 | 17.69 | 17.48 | 17.67 | 44,365 | +0.18(+1.06%) |
Sep 10, 2012 | 17.39 | 17.65 | 17.35 | 17.48 | 61,112 | +0.04(+0.21%) |
Sep 07, 2012 | 17.57 | 17.62 | 17.39 | 17.45 | 51,340 | -0.05(-0.26%) |
Sep 06, 2012 | 17.38 | 17.60 | 17.26 | 17.49 | 79,506 | +0.17(+0.96%) |
Sep 05, 2012 | 17.46 | 17.63 | 17.25 | 17.33 | 73,211 | -0.12(-0.69%) |