Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.76 | 17.76 | 17.28 | 17.33 | 94,153 | -0.35(-1.98%) |
Nov 29, 2012 | 17.91 | 18.11 | 17.50 | 17.68 | 29,641 | -0.03(-0.17%) |
Nov 28, 2012 | 17.23 | 17.76 | 17.08 | 17.71 | 19,382 | +0.36(+2.07%) |
Nov 27, 2012 | 17.25 | 17.70 | 17.25 | 17.35 | 113,984 | +0.13(+0.75%) |
Nov 26, 2012 | 17.07 | 17.25 | 16.98 | 17.22 | 10,936 | +0.01(+0.06%) |
Nov 23, 2012 | 16.93 | 17.21 | 16.70 | 17.21 | 9,886 | +0.37(+2.20%) |
Nov 21, 2012 | 17.00 | 17.00 | 16.53 | 16.84 | 15,377 | -0.04(-0.24%) |
Nov 20, 2012 | 17.37 | 17.37 | 16.64 | 16.88 | 16,341 | -0.58(-3.32%) |
Nov 19, 2012 | 16.90 | 17.64 | 16.90 | 17.46 | 54,063 | +0.64(+3.80%) |
Nov 16, 2012 | 16.66 | 17.13 | 16.45 | 16.82 | 53,871 | +0.04(+0.24%) |
Nov 15, 2012 | 17.25 | 17.49 | 16.69 | 16.78 | 48,649 | -0.40(-2.33%) |
Nov 14, 2012 | 17.63 | 17.93 | 17.15 | 17.18 | 55,295 | -0.46(-2.61%) |
Nov 13, 2012 | 17.29 | 18.07 | 17.10 | 17.64 | 23,909 | +0.14(+0.80%) |
Nov 12, 2012 | 17.53 | 17.79 | 17.43 | 17.50 | 22,001 | -0.03(-0.17%) |
Nov 09, 2012 | 17.53 | 18.30 | 17.53 | 17.53 | 26,763 | -0.05(-0.28%) |
Nov 08, 2012 | 18.00 | 18.19 | 17.52 | 17.58 | 48,927 | -0.57(-3.14%) |
Nov 07, 2012 | 18.30 | 18.43 | 18.11 | 18.15 | 32,709 | -0.46(-2.47%) |
Nov 06, 2012 | 18.50 | 18.72 | 18.42 | 18.61 | 19,605 | +0.07(+0.38%) |
Nov 05, 2012 | 18.53 | 18.72 | 18.32 | 18.54 | 12,896 | -0.05(-0.27%) |
Nov 02, 2012 | 18.61 | 18.73 | 18.34 | 18.59 | 39,719 | +0.08(+0.43%) |
Nov 01, 2012 | 18.49 | 18.61 | 18.23 | 18.51 | 29,842 | -0.02(-0.11%) |
Oct 31, 2012 | 18.41 | 18.55 | 18.02 | 18.53 | 16,737 | +0.12(+0.65%) |
Oct 26, 2012 | 18.59 | 18.41 | 18.41 | 18.41 | 30,300 | -0.16(-0.86%) |
Oct 25, 2012 | 18.62 | 18.62 | 18.30 | 18.57 | 11,110 | +0.16(+0.87%) |
Oct 24, 2012 | 18.16 | 18.49 | 18.16 | 18.41 | 40,437 | +0.17(+0.93%) |
Oct 23, 2012 | 18.26 | 18.45 | 18.15 | 18.24 | 21,190 | +0.07(+0.39%) |
Oct 19, 2012 | 18.19 | 18.50 | 18.08 | 18.17 | 57,675 | -0.19(-1.03%) |
Oct 18, 2012 | 18.74 | 18.87 | 18.36 | 18.36 | 24,510 | -0.64(-3.37%) |
Oct 17, 2012 | 18.95 | 19.00 | 18.88 | 19.00 | 21,786 | +0.03(+0.16%) |
Oct 16, 2012 | 18.81 | 19.18 | 18.72 | 18.97 | 44,319 | +0.21(+1.12%) |
Oct 15, 2012 | 18.70 | 18.82 | 18.62 | 18.76 | 15,237 | +0.06(+0.32%) |
Oct 12, 2012 | 19.19 | 19.19 | 18.61 | 18.70 | 47,653 | -0.58(-3.01%) |
Oct 11, 2012 | 18.84 | 19.61 | 18.79 | 19.28 | 58,049 | +0.56(+2.99%) |
Oct 10, 2012 | 18.78 | 18.81 | 18.52 | 18.72 | 10,145 | -0.02(-0.11%) |
Oct 09, 2012 | 18.92 | 19.04 | 18.51 | 18.74 | 21,675 | -0.22(-1.16%) |
Oct 08, 2012 | 18.65 | 19.18 | 18.36 | 18.96 | 18,207 | +0.17(+0.90%) |
Oct 05, 2012 | 19.51 | 19.82 | 18.64 | 18.79 | 46,899 | -0.70(-3.59%) |
Oct 04, 2012 | 19.91 | 19.92 | 19.27 | 19.49 | 18,467 | -0.40(-2.01%) |
Oct 03, 2012 | 19.67 | 20.08 | 19.27 | 19.89 | 43,777 | +0.28(+1.43%) |
Oct 02, 2012 | 19.39 | 19.77 | 19.11 | 19.61 | 32,687 | +0.35(+1.82%) |
Oct 01, 2012 | 19.12 | 19.95 | 19.11 | 19.26 | 34,644 | +0.20(+1.05%) |
Sep 28, 2012 | 19.17 | 19.36 | 19.05 | 19.06 | 43,429 | -0.20(-1.04%) |
Sep 27, 2012 | 19.30 | 19.30 | 19.10 | 19.26 | 31,854 | -0.13(-0.67%) |
Sep 26, 2012 | 19.35 | 19.53 | 19.11 | 19.39 | 29,291 | +0.04(+0.21%) |
Sep 25, 2012 | 19.61 | 19.84 | 19.27 | 19.35 | 138,935 | -0.09(-0.46%) |
Sep 24, 2012 | 19.04 | 19.66 | 18.97 | 19.44 | 68,557 | +0.18(+0.93%) |
Sep 21, 2012 | 19.88 | 19.88 | 19.08 | 19.26 | 85,907 | -0.27(-1.38%) |
Sep 20, 2012 | 20.66 | 20.66 | 19.38 | 19.53 | 38,534 | -1.31(-6.29%) |
Sep 19, 2012 | 21.00 | 21.03 | 20.44 | 20.84 | 29,331 | -0.10(-0.48%) |
Sep 18, 2012 | 20.98 | 21.00 | 18.75 | 20.94 | 26,497 | +0.00(+0.00%) |
Sep 17, 2012 | 20.36 | 20.98 | 19.89 | 20.94 | 63,511 | +0.58(+2.85%) |
Sep 14, 2012 | 19.77 | 20.67 | 19.61 | 20.36 | 79,322 | +0.58(+2.93%) |
Sep 13, 2012 | 19.03 | 19.78 | 18.98 | 19.78 | 61,519 | +0.76(+4.00%) |
Sep 12, 2012 | 18.96 | 19.05 | 18.73 | 19.02 | 32,513 | +0.05(+0.26%) |
Sep 11, 2012 | 18.75 | 18.98 | 18.62 | 18.97 | 26,730 | +0.33(+1.77%) |
Sep 10, 2012 | 18.57 | 18.81 | 18.51 | 18.64 | 23,973 | +0.01(+0.05%) |
Sep 07, 2012 | 18.74 | 18.75 | 18.51 | 18.63 | 30,146 | -0.07(-0.37%) |
Sep 06, 2012 | 18.00 | 18.73 | 17.91 | 18.70 | 43,154 | +0.79(+4.41%) |
Sep 05, 2012 | 18.06 | 18.06 | 17.75 | 17.91 | 57,164 | -0.06(-0.33%) |