Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.15 | 18.15 | 18.00 | 18.14 | 17,710 | -0.06(-0.33%) |
Nov 29, 2012 | 18.37 | 18.40 | 17.95 | 18.20 | 46,775 | -0.02(-0.11%) |
Nov 28, 2012 | 17.67 | 18.30 | 17.67 | 18.22 | 24,965 | +0.07(+0.38%) |
Nov 27, 2012 | 18.20 | 18.24 | 17.94 | 18.15 | 40,795 | +0.00(+0.00%) |
Nov 26, 2012 | 17.91 | 18.25 | 17.91 | 18.15 | 60,378 | +0.08(+0.44%) |
Nov 23, 2012 | 18.00 | 18.07 | 17.93 | 18.07 | 7,188 | +0.04(+0.22%) |
Nov 21, 2012 | 17.79 | 18.10 | 17.60 | 18.03 | 35,200 | +0.29(+1.63%) |
Nov 20, 2012 | 17.79 | 17.85 | 17.52 | 17.74 | 21,639 | -0.13(-0.73%) |
Nov 19, 2012 | 17.63 | 18.01 | 17.48 | 17.87 | 28,961 | +0.42(+2.40%) |
Nov 16, 2012 | 17.22 | 17.46 | 17.21 | 17.45 | 48,786 | +0.15(+0.86%) |
Nov 15, 2012 | 17.30 | 17.48 | 17.20 | 17.30 | 36,333 | -0.06(-0.35%) |
Nov 14, 2012 | 17.28 | 17.50 | 17.21 | 17.36 | 67,760 | +0.06(+0.35%) |
Nov 13, 2012 | 17.27 | 17.51 | 17.27 | 17.30 | 39,132 | -0.07(-0.40%) |
Nov 12, 2012 | 17.44 | 17.59 | 17.26 | 17.37 | 24,369 | -0.08(-0.46%) |
Nov 09, 2012 | 17.54 | 17.65 | 17.42 | 17.45 | 43,738 | -0.18(-1.02%) |
Nov 08, 2012 | 17.93 | 17.93 | 17.52 | 17.63 | 39,192 | -0.21(-1.17%) |
Nov 07, 2012 | 18.09 | 18.09 | 17.78 | 17.84 | 36,240 | -0.34(-1.87%) |
Nov 06, 2012 | 18.23 | 18.23 | 17.96 | 18.18 | 40,833 | +0.11(+0.61%) |
Nov 05, 2012 | 17.75 | 18.13 | 17.75 | 18.07 | 21,298 | +0.18(+1.00%) |
Nov 02, 2012 | 17.90 | 18.05 | 17.82 | 17.89 | 39,239 | -0.20(-1.10%) |
Nov 01, 2012 | 17.84 | 18.28 | 17.82 | 18.09 | 61,079 | +0.20(+1.11%) |
Oct 31, 2012 | 17.95 | 17.99 | 17.68 | 17.89 | 45,741 | -0.04(-0.22%) |
Oct 26, 2012 | 17.94 | 17.93 | 17.93 | 17.93 | 29,381 | +0.01(+0.06%) |
Oct 25, 2012 | 17.75 | 18.14 | 17.46 | 17.92 | 66,233 | +0.24(+1.35%) |
Oct 24, 2012 | 17.61 | 18.00 | 17.46 | 17.68 | 142,706 | +0.42(+2.43%) |
Oct 23, 2012 | 17.17 | 17.28 | 17.05 | 17.26 | 18,861 | -0.06(-0.35%) |
Oct 19, 2012 | 17.18 | 17.42 | 17.18 | 17.32 | 62,941 | -0.01(-0.08%) |
Oct 18, 2012 | 17.28 | 17.43 | 17.19 | 17.33 | 59,712 | -0.02(-0.10%) |
Oct 17, 2012 | 17.30 | 17.45 | 17.14 | 17.35 | 50,302 | +0.04(+0.23%) |
Oct 16, 2012 | 17.40 | 17.40 | 17.21 | 17.31 | 20,943 | -0.06(-0.34%) |
Oct 15, 2012 | 17.31 | 17.45 | 17.30 | 17.37 | 39,950 | -0.08(-0.46%) |
Oct 12, 2012 | 17.36 | 17.46 | 17.35 | 17.45 | 16,996 | +0.05(+0.29%) |
Oct 11, 2012 | 17.41 | 17.47 | 17.36 | 17.40 | 34,940 | +0.05(+0.29%) |
Oct 10, 2012 | 17.25 | 17.40 | 17.20 | 17.35 | 97,787 | +0.07(+0.40%) |
Oct 09, 2012 | 17.44 | 17.44 | 17.25 | 17.28 | 43,338 | -0.10(-0.57%) |
Oct 08, 2012 | 17.21 | 17.44 | 17.20 | 17.38 | 16,032 | +0.16(+0.93%) |
Oct 05, 2012 | 17.44 | 17.64 | 17.20 | 17.22 | 31,659 | -0.19(-1.09%) |
Oct 04, 2012 | 17.34 | 17.49 | 17.25 | 17.41 | 30,063 | +0.08(+0.46%) |
Oct 03, 2012 | 17.34 | 17.39 | 17.05 | 17.33 | 31,375 | +0.06(+0.35%) |
Oct 02, 2012 | 17.41 | 17.65 | 17.15 | 17.27 | 33,217 | -0.14(-0.80%) |
Oct 01, 2012 | 17.30 | 17.83 | 17.25 | 17.41 | 54,816 | +0.02(+0.11%) |
Sep 28, 2012 | 17.35 | 17.51 | 17.24 | 17.39 | 46,946 | -0.09(-0.51%) |
Sep 27, 2012 | 17.18 | 17.64 | 16.98 | 17.48 | 104,720 | +0.37(+2.16%) |
Sep 26, 2012 | 16.76 | 17.18 | 16.73 | 17.11 | 35,872 | +0.16(+0.94%) |
Sep 25, 2012 | 17.01 | 17.07 | 16.16 | 16.95 | 107,136 | -0.02(-0.12%) |
Sep 24, 2012 | 16.92 | 16.98 | 16.44 | 16.97 | 92,909 | -0.04(-0.23%) |
Sep 21, 2012 | 16.87 | 17.10 | 16.75 | 17.01 | 82,595 | +0.25(+1.49%) |
Sep 20, 2012 | 16.66 | 16.76 | 16.51 | 16.76 | 42,300 | +0.19(+1.14%) |
Sep 19, 2012 | 16.25 | 16.79 | 16.03 | 16.57 | 73,529 | +0.39(+2.40%) |
Sep 18, 2012 | 16.05 | 16.19 | 16.05 | 16.18 | 61,450 | +0.04(+0.25%) |
Sep 17, 2012 | 16.18 | 16.18 | 15.98 | 16.14 | 41,100 | -0.04(-0.25%) |
Sep 14, 2012 | 16.03 | 16.33 | 16.00 | 16.18 | 64,283 | +0.14(+0.87%) |
Sep 13, 2012 | 16.00 | 16.08 | 15.92 | 16.05 | 87,946 | +0.01(+0.06%) |
Sep 12, 2012 | 16.09 | 16.17 | 15.99 | 16.04 | 66,355 | +0.02(+0.12%) |
Sep 11, 2012 | 15.97 | 16.11 | 15.97 | 16.02 | 49,752 | +0.00(+0.00%) |
Sep 10, 2012 | 16.06 | 16.12 | 15.97 | 16.02 | 20,034 | -0.10(-0.62%) |
Sep 07, 2012 | 16.11 | 16.18 | 16.01 | 16.11 | 28,867 | -0.04(-0.25%) |
Sep 06, 2012 | 16.06 | 16.15 | 15.97 | 16.15 | 50,942 | +0.12(+0.75%) |
Sep 05, 2012 | 16.06 | 16.06 | 15.96 | 16.04 | 35,945 | -0.01(-0.06%) |