Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.08 | 17.08 | 16.81 | 16.97 | 115,762 | -0.04(-0.26%) |
Nov 29, 2012 | 16.90 | 17.01 | 16.83 | 17.01 | 81,396 | +0.29(+1.76%) |
Nov 28, 2012 | 16.67 | 16.75 | 16.42 | 16.72 | 97,477 | -0.02(-0.11%) |
Nov 27, 2012 | 16.97 | 17.04 | 16.74 | 16.74 | 68,180 | -0.26(-1.52%) |
Nov 26, 2012 | 16.92 | 17.06 | 16.78 | 17.00 | 107,791 | -0.02(-0.11%) |
Nov 23, 2012 | 16.37 | 17.04 | 16.26 | 17.01 | 83,296 | +0.73(+4.49%) |
Nov 21, 2012 | 16.49 | 16.57 | 16.24 | 16.28 | 86,913 | -0.13(-0.82%) |
Nov 20, 2012 | 16.32 | 16.67 | 16.27 | 16.42 | 69,483 | +0.01(+0.06%) |
Nov 19, 2012 | 16.31 | 16.41 | 16.19 | 16.41 | 166,901 | +0.28(+1.71%) |
Nov 16, 2012 | 16.25 | 16.34 | 16.11 | 16.13 | 240,865 | -0.16(-0.99%) |
Nov 15, 2012 | 16.17 | 16.35 | 16.09 | 16.29 | 118,457 | +0.15(+0.94%) |
Nov 14, 2012 | 16.32 | 16.32 | 16.09 | 16.14 | 126,702 | -0.09(-0.55%) |
Nov 13, 2012 | 16.33 | 16.47 | 16.22 | 16.23 | 158,518 | -0.10(-0.60%) |
Nov 12, 2012 | 16.39 | 16.45 | 16.23 | 16.33 | 177,736 | -0.05(-0.33%) |
Nov 09, 2012 | 16.44 | 16.67 | 16.27 | 16.38 | 128,810 | -0.11(-0.65%) |
Nov 08, 2012 | 16.88 | 16.95 | 16.48 | 16.49 | 167,565 | -0.36(-2.12%) |
Nov 07, 2012 | 17.14 | 17.14 | 16.67 | 16.84 | 219,504 | -0.50(-2.88%) |
Nov 06, 2012 | 17.10 | 17.37 | 17.08 | 17.34 | 57,943 | +0.27(+1.57%) |
Nov 05, 2012 | 17.15 | 17.15 | 16.87 | 17.08 | 95,900 | -0.11(-0.62%) |
Nov 02, 2012 | 17.56 | 17.56 | 17.16 | 17.18 | 108,820 | -0.29(-1.68%) |
Nov 01, 2012 | 17.49 | 17.52 | 17.16 | 17.48 | 117,563 | +0.04(+0.25%) |
Oct 31, 2012 | 17.62 | 17.62 | 17.05 | 17.43 | 82,408 | -0.15(-0.86%) |
Oct 26, 2012 | 17.66 | 17.58 | 17.58 | 17.58 | 123,250 | -0.03(-0.15%) |
Oct 25, 2012 | 17.77 | 17.77 | 17.40 | 17.61 | 87,717 | -0.02(-0.10%) |
Oct 24, 2012 | 17.68 | 17.68 | 17.53 | 17.63 | 59,192 | -0.01(-0.05%) |
Oct 23, 2012 | 17.74 | 17.80 | 17.50 | 17.64 | 141,380 | -0.25(-1.40%) |
Oct 19, 2012 | 18.06 | 18.17 | 17.76 | 17.89 | 154,791 | -0.35(-1.91%) |
Oct 18, 2012 | 18.03 | 18.37 | 18.03 | 18.23 | 317,847 | +0.21(+1.14%) |
Oct 17, 2012 | 17.99 | 18.27 | 17.39 | 18.03 | 611,039 | +1.67(+10.19%) |
Oct 16, 2012 | 16.92 | 16.92 | 16.34 | 16.36 | 302,820 | -0.50(-2.96%) |
Oct 15, 2012 | 16.75 | 16.92 | 16.63 | 16.86 | 96,684 | +0.19(+1.12%) |
Oct 12, 2012 | 17.20 | 17.20 | 16.63 | 16.67 | 92,154 | -0.59(-3.41%) |
Oct 11, 2012 | 17.34 | 17.38 | 17.18 | 17.26 | 32,837 | +0.00(+0.00%) |
Oct 10, 2012 | 17.20 | 17.46 | 17.03 | 17.26 | 55,103 | +0.04(+0.26%) |
Oct 09, 2012 | 17.39 | 17.43 | 17.08 | 17.22 | 70,334 | -0.14(-0.82%) |
Oct 08, 2012 | 17.31 | 17.43 | 17.26 | 17.36 | 49,946 | -0.02(-0.10%) |
Oct 05, 2012 | 17.29 | 17.54 | 17.29 | 17.38 | 74,578 | +0.12(+0.72%) |
Oct 04, 2012 | 17.08 | 17.25 | 16.96 | 17.25 | 69,753 | +0.20(+1.15%) |
Oct 03, 2012 | 17.42 | 17.42 | 17.02 | 17.06 | 82,975 | -0.10(-0.57%) |
Oct 02, 2012 | 17.11 | 17.29 | 16.95 | 17.16 | 81,593 | +0.06(+0.37%) |
Oct 01, 2012 | 17.26 | 17.33 | 17.00 | 17.09 | 121,747 | -0.13(-0.78%) |
Sep 28, 2012 | 17.46 | 17.48 | 17.22 | 17.23 | 124,722 | -0.35(-1.98%) |
Sep 27, 2012 | 17.49 | 17.67 | 17.32 | 17.57 | 72,984 | +0.18(+1.02%) |
Sep 26, 2012 | 17.64 | 17.71 | 17.26 | 17.40 | 116,956 | -0.19(-1.06%) |
Sep 25, 2012 | 17.90 | 18.10 | 17.57 | 17.58 | 123,873 | -0.25(-1.40%) |
Sep 24, 2012 | 17.70 | 18.00 | 17.36 | 17.83 | 158,476 | +0.06(+0.35%) |
Sep 21, 2012 | 18.10 | 18.12 | 17.66 | 17.77 | 436,995 | -0.07(-0.40%) |
Sep 20, 2012 | 17.72 | 17.88 | 17.66 | 17.84 | 85,069 | -0.03(-0.15%) |
Sep 19, 2012 | 18.12 | 18.15 | 17.84 | 17.87 | 94,310 | -0.16(-0.89%) |
Sep 18, 2012 | 18.15 | 18.26 | 17.96 | 18.03 | 95,603 | -0.12(-0.64%) |
Sep 17, 2012 | 18.12 | 18.34 | 17.87 | 18.15 | 84,031 | -0.03(-0.15%) |
Sep 14, 2012 | 18.16 | 18.34 | 17.73 | 18.17 | 191,977 | +0.06(+0.34%) |
Sep 13, 2012 | 17.86 | 18.33 | 17.72 | 18.11 | 190,578 | +0.27(+1.50%) |
Sep 12, 2012 | 17.74 | 17.87 | 17.62 | 17.84 | 109,867 | +0.13(+0.75%) |
Sep 11, 2012 | 17.66 | 17.78 | 17.44 | 17.71 | 113,607 | +0.12(+0.66%) |
Sep 10, 2012 | 17.96 | 17.97 | 17.49 | 17.59 | 90,034 | -0.34(-1.89%) |
Sep 07, 2012 | 17.74 | 17.99 | 17.66 | 17.93 | 163,169 | +0.31(+1.77%) |
Sep 06, 2012 | 17.30 | 17.74 | 17.30 | 17.62 | 156,570 | +0.40(+2.33%) |
Sep 05, 2012 | 17.40 | 17.58 | 17.06 | 17.22 | 176,464 | -0.07(-0.41%) |