Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.04 | 16.34 | 15.31 | 15.31 | 4,578 | -0.68(-4.25%) |
Nov 29, 2012 | 15.97 | 16.20 | 15.68 | 15.99 | 2,047 | +0.20(+1.27%) |
Nov 28, 2012 | 16.57 | 16.57 | 15.34 | 15.79 | 5,913 | +0.44(+2.87%) |
Nov 27, 2012 | 15.25 | 15.36 | 15.25 | 15.35 | 1,571 | +0.34(+2.27%) |
Nov 26, 2012 | 14.84 | 15.02 | 14.64 | 15.01 | 2,461 | +0.21(+1.42%) |
Nov 23, 2012 | 15.00 | 15.00 | 14.80 | 14.80 | 977 | -0.23(-1.53%) |
Nov 21, 2012 | 15.03 | 15.06 | 15.03 | 15.03 | 428 | -0.58(-3.72%) |
Nov 20, 2012 | 15.78 | 15.99 | 15.31 | 15.61 | 5,653 | +0.18(+1.17%) |
Nov 19, 2012 | 15.11 | 15.43 | 15.00 | 15.43 | 2,822 | +0.53(+3.56%) |
Nov 16, 2012 | 14.53 | 14.98 | 14.53 | 14.90 | 2,572 | +0.23(+1.57%) |
Nov 15, 2012 | 14.17 | 14.95 | 14.17 | 14.67 | 3,531 | +0.52(+3.67%) |
Nov 14, 2012 | 14.76 | 14.78 | 14.15 | 14.15 | 3,356 | -1.02(-6.72%) |
Nov 13, 2012 | 15.11 | 15.19 | 15.00 | 15.17 | 4,208 | -0.02(-0.13%) |
Nov 12, 2012 | 15.05 | 15.19 | 15.00 | 15.19 | 2,486 | -0.02(-0.13%) |
Nov 09, 2012 | 14.72 | 15.49 | 14.72 | 15.21 | 4,384 | +0.46(+3.12%) |
Nov 08, 2012 | 15.64 | 15.64 | 14.63 | 14.75 | 10,959 | -0.80(-5.14%) |
Nov 07, 2012 | 16.32 | 16.45 | 15.55 | 15.55 | 3,087 | -0.97(-5.87%) |
Nov 06, 2012 | 16.56 | 16.56 | 16.52 | 16.52 | 2,387 | -0.03(-0.18%) |
Nov 05, 2012 | 16.68 | 16.68 | 16.55 | 16.55 | 1,901 | -0.08(-0.48%) |
Nov 02, 2012 | 17.07 | 17.07 | 16.55 | 16.63 | 5,105 | -0.24(-1.42%) |
Nov 01, 2012 | 16.75 | 16.87 | 16.70 | 16.87 | 3,090 | +0.12(+0.72%) |
Oct 31, 2012 | 16.71 | 16.98 | 16.57 | 16.75 | 2,431 | +0.00(+0.00%) |
Oct 26, 2012 | 16.94 | 16.75 | 16.75 | 16.75 | 15,300 | +0.00(+0.00%) |
Oct 25, 2012 | 17.07 | 17.07 | 16.75 | 16.75 | 12,734 | +0.02(+0.12%) |
Oct 24, 2012 | 16.82 | 16.83 | 16.73 | 16.73 | 2,655 | -0.02(-0.12%) |
Oct 23, 2012 | 16.79 | 16.98 | 16.57 | 16.75 | 2,910 | -0.31(-1.82%) |
Oct 19, 2012 | 17.05 | 17.48 | 17.05 | 17.06 | 1,957 | -0.11(-0.64%) |
Oct 18, 2012 | 17.44 | 17.54 | 17.06 | 17.17 | 3,816 | -0.21(-1.21%) |
Oct 17, 2012 | 17.20 | 17.71 | 17.20 | 17.38 | 1,868 | +0.01(+0.06%) |
Oct 16, 2012 | 17.09 | 17.49 | 17.03 | 17.37 | 2,118 | +0.08(+0.46%) |
Oct 15, 2012 | 17.28 | 17.30 | 17.27 | 17.29 | 1,651 | +0.17(+0.99%) |
Oct 12, 2012 | 17.05 | 17.55 | 17.02 | 17.12 | 6,858 | -0.18(-1.04%) |
Oct 11, 2012 | 17.10 | 17.45 | 17.00 | 17.30 | 6,385 | +0.01(+0.06%) |
Oct 10, 2012 | 17.32 | 17.80 | 17.00 | 17.29 | 6,893 | +0.15(+0.88%) |
Oct 09, 2012 | 17.00 | 17.74 | 16.99 | 17.14 | 12,669 | +0.06(+0.35%) |
Oct 08, 2012 | 17.00 | 17.49 | 17.00 | 17.08 | 3,867 | -0.19(-1.10%) |
Oct 05, 2012 | 17.11 | 17.48 | 17.09 | 17.27 | 1,333 | +0.01(+0.06%) |
Oct 04, 2012 | 17.17 | 17.33 | 17.00 | 17.26 | 6,298 | +0.12(+0.70%) |
Oct 03, 2012 | 17.11 | 17.14 | 16.83 | 17.14 | 12,595 | +0.09(+0.53%) |
Oct 02, 2012 | 17.24 | 17.39 | 16.65 | 17.05 | 31,636 | -0.15(-0.87%) |
Oct 01, 2012 | 18.39 | 18.68 | 17.16 | 17.20 | 4,446 | -1.00(-5.49%) |
Sep 28, 2012 | 18.70 | 18.73 | 18.20 | 18.20 | 13,669 | -0.60(-3.19%) |
Sep 27, 2012 | 18.84 | 18.84 | 18.80 | 18.80 | 877 | +0.20(+1.08%) |
Sep 26, 2012 | 18.73 | 19.08 | 18.55 | 18.60 | 6,312 | -0.05(-0.27%) |
Sep 25, 2012 | 18.91 | 19.01 | 18.50 | 18.65 | 17,409 | -0.25(-1.32%) |
Sep 24, 2012 | 19.34 | 19.34 | 18.65 | 18.90 | 3,105 | -0.35(-1.82%) |
Sep 21, 2012 | 19.02 | 19.71 | 18.68 | 19.25 | 10,750 | +0.36(+1.91%) |
Sep 20, 2012 | 19.38 | 19.52 | 18.51 | 18.89 | 4,636 | -0.61(-3.13%) |
Sep 19, 2012 | 19.42 | 19.50 | 19.36 | 19.50 | 2,551 | +0.07(+0.36%) |
Sep 18, 2012 | 20.00 | 20.00 | 19.29 | 19.43 | 9,227 | -0.46(-2.31%) |
Sep 17, 2012 | 20.01 | 20.04 | 19.69 | 19.89 | 1,089 | -0.14(-0.70%) |
Sep 14, 2012 | 20.77 | 20.77 | 19.29 | 20.03 | 8,553 | -0.75(-3.61%) |
Sep 13, 2012 | 19.37 | 20.78 | 18.85 | 20.78 | 2,865 | +1.05(+5.32%) |
Sep 12, 2012 | 19.55 | 19.73 | 19.55 | 19.73 | 733 | +0.07(+0.36%) |
Sep 11, 2012 | 20.16 | 20.16 | 19.52 | 19.66 | 2,064 | -0.58(-2.87%) |
Sep 10, 2012 | 20.34 | 20.34 | 19.95 | 20.24 | 4,061 | +0.14(+0.70%) |
Sep 07, 2012 | 20.92 | 21.06 | 19.56 | 20.10 | 5,286 | -0.55(-2.66%) |
Sep 06, 2012 | 20.05 | 20.92 | 19.54 | 20.65 | 4,388 | +1.02(+5.20%) |
Sep 05, 2012 | 19.45 | 20.14 | 18.76 | 19.63 | 2,295 | +0.48(+2.51%) |