Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.51 | 17.55 | 17.50 | 17.53 | 20,403 | +0.00(+0.00%) |
Nov 29, 2012 | 17.52 | 17.54 | 17.50 | 17.53 | 4,250 | +0.10(+0.57%) |
Nov 28, 2012 | 17.37 | 17.51 | 17.35 | 17.43 | 8,836 | -0.04(-0.23%) |
Nov 27, 2012 | 17.54 | 17.56 | 17.43 | 17.47 | 12,168 | +0.04(+0.23%) |
Nov 26, 2012 | 17.45 | 17.45 | 17.43 | 17.43 | 3,100 | +0.04(+0.23%) |
Nov 23, 2012 | 17.41 | 17.44 | 17.32 | 17.39 | 15,200 | -0.29(-1.64%) |
Nov 21, 2012 | 17.71 | 17.75 | 17.66 | 17.68 | 25,976 | -0.15(-0.84%) |
Nov 20, 2012 | 17.82 | 17.98 | 17.82 | 17.83 | 21,477 | -0.08(-0.45%) |
Nov 19, 2012 | 17.89 | 17.93 | 17.86 | 17.91 | 44,400 | +0.54(+3.11%) |
Nov 16, 2012 | 17.27 | 17.42 | 17.26 | 17.37 | 7,182 | +0.03(+0.17%) |
Nov 15, 2012 | 17.29 | 17.35 | 17.29 | 17.34 | 3,300 | -0.12(-0.69%) |
Nov 14, 2012 | 17.56 | 17.58 | 17.20 | 17.46 | 1,603 | -0.15(-0.85%) |
Nov 13, 2012 | 17.70 | 17.76 | 17.52 | 17.61 | 25,350 | +0.12(+0.69%) |
Nov 12, 2012 | 17.43 | 17.65 | 17.43 | 17.49 | 28,050 | +0.10(+0.58%) |
Nov 09, 2012 | 17.45 | 17.48 | 17.37 | 17.39 | 32,003 | +0.18(+1.05%) |
Nov 08, 2012 | 17.18 | 17.30 | 17.13 | 17.21 | 10,962 | -0.18(-1.03%) |
Nov 07, 2012 | 17.68 | 17.68 | 17.33 | 17.39 | 16,511 | -0.38(-2.14%) |
Nov 06, 2012 | 17.77 | 17.88 | 17.72 | 17.77 | 43,260 | +0.25(+1.43%) |
Nov 05, 2012 | 17.46 | 17.55 | 17.41 | 17.52 | 24,101 | -0.10(-0.57%) |
Nov 02, 2012 | 17.51 | 17.72 | 17.50 | 17.62 | 16,450 | +0.13(+0.74%) |
Nov 01, 2012 | 17.46 | 17.51 | 17.46 | 17.49 | 8,700 | -0.06(-0.34%) |
Oct 31, 2012 | 17.72 | 17.75 | 17.33 | 17.55 | 9,100 | +0.04(+0.23%) |
Oct 26, 2012 | 17.46 | 17.51 | 17.51 | 17.51 | 24,800 | -0.07(-0.40%) |
Oct 25, 2012 | 17.53 | 17.59 | 17.50 | 17.58 | 3,000 | -0.09(-0.51%) |
Oct 24, 2012 | 17.56 | 17.73 | 17.56 | 17.67 | 3,300 | +0.03(+0.17%) |
Oct 23, 2012 | 17.70 | 17.70 | 17.58 | 17.64 | 6,900 | -0.53(-2.92%) |
Oct 19, 2012 | 17.93 | 18.49 | 17.93 | 18.17 | 54,300 | +0.22(+1.23%) |
Oct 18, 2012 | 17.87 | 17.95 | 17.78 | 17.95 | 8,766 | -0.14(-0.78%) |
Oct 17, 2012 | 18.08 | 18.09 | 18.08 | 18.09 | 400 | -0.05(-0.28%) |
Oct 16, 2012 | 17.96 | 18.14 | 17.94 | 18.14 | 3,698 | +0.28(+1.57%) |
Oct 15, 2012 | 18.11 | 18.11 | 17.42 | 17.86 | 23,200 | -0.35(-1.92%) |
Oct 12, 2012 | 18.21 | 18.23 | 17.95 | 18.21 | 19,750 | -0.23(-1.25%) |
Oct 11, 2012 | 18.67 | 18.76 | 18.35 | 18.44 | 28,273 | -0.49(-2.59%) |
Oct 10, 2012 | 19.07 | 19.19 | 18.92 | 18.93 | 51,960 | -0.28(-1.46%) |
Oct 09, 2012 | 19.34 | 19.37 | 19.13 | 19.21 | 14,175 | -0.04(-0.21%) |
Oct 08, 2012 | 19.16 | 19.39 | 19.12 | 19.25 | 5,670 | -0.14(-0.72%) |
Oct 05, 2012 | 19.20 | 19.39 | 19.04 | 19.39 | 3,800 | -0.09(-0.46%) |
Oct 04, 2012 | 19.46 | 19.55 | 19.01 | 19.48 | 46,760 | -0.02(-0.10%) |
Oct 03, 2012 | 19.13 | 19.58 | 19.10 | 19.50 | 4,667 | -0.06(-0.31%) |
Oct 02, 2012 | 19.15 | 19.56 | 19.14 | 19.56 | 29,381 | +0.53(+2.76%) |
Oct 01, 2012 | 18.98 | 19.21 | 18.84 | 19.03 | 7,318 | +0.62(+3.39%) |
Sep 28, 2012 | 18.44 | 18.44 | 18.41 | 18.41 | 1,400 | -0.12(-0.65%) |
Sep 27, 2012 | 18.36 | 18.56 | 18.32 | 18.53 | 6,650 | +0.09(+0.49%) |
Sep 26, 2012 | 18.67 | 18.67 | 18.40 | 18.44 | 13,900 | -0.41(-2.18%) |
Sep 25, 2012 | 18.77 | 19.45 | 18.66 | 18.85 | 19,803 | +0.50(+2.72%) |
Sep 21, 2012 | 18.42 | 18.35 | 18.35 | 18.35 | 4,900 | +0.32(+1.77%) |
Sep 20, 2012 | 18.00 | 18.03 | 18.00 | 18.03 | 300 | +0.03(+0.17%) |
Sep 19, 2012 | 18.39 | 18.39 | 18.00 | 18.00 | 6,965 | -0.32(-1.75%) |
Sep 18, 2012 | 18.42 | 18.42 | 18.32 | 18.32 | 1,225 | -0.52(-2.74%) |
Sep 17, 2012 | 18.90 | 18.90 | 18.84 | 18.84 | 700 | -0.03(-0.18%) |
Sep 14, 2012 | 18.97 | 18.97 | 18.87 | 18.87 | 3,499 | +0.17(+0.91%) |
Sep 13, 2012 | 18.64 | 18.76 | 18.63 | 18.70 | 700 | +0.15(+0.81%) |
Sep 12, 2012 | 18.70 | 18.70 | 18.55 | 18.55 | 6,022 | +0.28(+1.55%) |
Sep 11, 2012 | 18.43 | 18.43 | 18.27 | 18.27 | 1,000 | -0.06(-0.34%) |
Sep 10, 2012 | 18.33 | 18.33 | 18.33 | 18.33 | 246 | +0.00(+0.00%) |
Sep 07, 2012 | 18.15 | 18.34 | 18.15 | 18.33 | 1,150 | +0.37(+2.06%) |
Sep 06, 2012 | 18.05 | 18.11 | 17.96 | 17.96 | 2,900 | -0.30(-1.64%) |
Sep 05, 2012 | 18.30 | 18.30 | 18.26 | 18.26 | 1,600 | -0.14(-0.76%) |