Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.94 | 18.50 | 17.40 | 17.57 | 79,158 | -0.30(-1.68%) |
Nov 29, 2012 | 17.80 | 18.06 | 17.73 | 17.87 | 42,716 | +0.22(+1.25%) |
Nov 28, 2012 | 18.11 | 18.11 | 17.55 | 17.65 | 48,135 | -0.57(-3.13%) |
Nov 27, 2012 | 18.15 | 18.48 | 17.97 | 18.22 | 103,230 | +0.02(+0.11%) |
Nov 26, 2012 | 17.79 | 18.20 | 17.75 | 18.20 | 94,282 | +0.43(+2.42%) |
Nov 23, 2012 | 17.79 | 17.79 | 16.90 | 17.77 | 42,470 | -0.03(-0.17%) |
Nov 21, 2012 | 17.57 | 17.95 | 17.36 | 17.80 | 146,703 | +0.39(+2.24%) |
Nov 20, 2012 | 16.86 | 17.50 | 16.71 | 17.41 | 89,859 | +0.44(+2.59%) |
Nov 19, 2012 | 16.43 | 17.11 | 16.40 | 16.97 | 97,146 | +0.60(+3.67%) |
Nov 16, 2012 | 15.91 | 16.69 | 15.86 | 16.37 | 99,723 | +0.40(+2.51%) |
Nov 15, 2012 | 15.72 | 15.98 | 15.50 | 15.97 | 46,530 | +0.22(+1.39%) |
Nov 14, 2012 | 15.85 | 15.90 | 15.59 | 15.75 | 113,135 | -0.03(-0.19%) |
Nov 13, 2012 | 16.00 | 16.08 | 15.70 | 15.78 | 48,862 | -0.33(-2.05%) |
Nov 12, 2012 | 16.27 | 16.30 | 16.00 | 16.11 | 26,413 | -0.05(-0.31%) |
Nov 09, 2012 | 16.10 | 16.29 | 16.04 | 16.16 | 38,211 | +0.03(+0.19%) |
Nov 08, 2012 | 16.62 | 16.62 | 15.90 | 16.13 | 56,320 | -0.52(-3.12%) |
Nov 07, 2012 | 16.71 | 16.91 | 16.56 | 16.65 | 58,607 | -0.26(-1.54%) |
Nov 06, 2012 | 16.87 | 17.02 | 16.75 | 16.91 | 43,813 | +0.10(+0.59%) |
Nov 05, 2012 | 16.65 | 16.93 | 16.52 | 16.81 | 71,972 | +0.14(+0.84%) |
Nov 02, 2012 | 16.95 | 17.23 | 16.60 | 16.67 | 113,495 | -0.27(-1.59%) |
Nov 01, 2012 | 16.77 | 17.12 | 16.75 | 16.94 | 90,618 | +0.13(+0.77%) |
Oct 31, 2012 | 16.56 | 16.94 | 16.53 | 16.81 | 79,934 | +0.21(+1.27%) |
Oct 26, 2012 | 16.52 | 16.60 | 16.60 | 16.60 | 338,100 | -0.47(-2.75%) |
Oct 25, 2012 | 17.15 | 17.33 | 16.78 | 17.07 | 95,148 | -0.08(-0.47%) |
Oct 24, 2012 | 17.87 | 17.87 | 17.05 | 17.15 | 86,935 | -0.71(-3.98%) |
Oct 23, 2012 | 17.46 | 17.91 | 17.30 | 17.86 | 99,165 | +0.31(+1.77%) |
Oct 19, 2012 | 17.81 | 17.88 | 17.41 | 17.55 | 58,581 | -0.31(-1.74%) |
Oct 18, 2012 | 17.71 | 17.98 | 17.69 | 17.86 | 41,240 | +0.15(+0.85%) |
Oct 17, 2012 | 17.33 | 17.75 | 17.33 | 17.71 | 27,839 | +0.40(+2.31%) |
Oct 16, 2012 | 17.23 | 17.40 | 17.14 | 17.31 | 67,774 | +0.16(+0.93%) |
Oct 15, 2012 | 17.22 | 17.25 | 17.09 | 17.15 | 67,724 | +0.02(+0.12%) |
Oct 12, 2012 | 16.95 | 17.28 | 16.92 | 17.13 | 92,822 | +0.17(+1.00%) |
Oct 11, 2012 | 17.14 | 17.20 | 16.90 | 16.96 | 60,800 | -0.09(-0.53%) |
Oct 10, 2012 | 17.21 | 17.21 | 17.01 | 17.05 | 34,481 | -0.15(-0.87%) |
Oct 09, 2012 | 17.55 | 17.59 | 17.10 | 17.20 | 92,818 | -0.35(-1.99%) |
Oct 08, 2012 | 17.64 | 17.70 | 17.55 | 17.55 | 52,416 | -0.11(-0.62%) |
Oct 05, 2012 | 17.85 | 17.85 | 17.59 | 17.66 | 71,282 | -0.11(-0.62%) |
Oct 04, 2012 | 17.83 | 17.94 | 17.70 | 17.77 | 42,667 | +0.00(+0.00%) |
Oct 03, 2012 | 17.83 | 17.89 | 17.46 | 17.77 | 100,804 | -0.09(-0.50%) |
Oct 02, 2012 | 17.67 | 18.14 | 17.67 | 17.86 | 67,406 | +0.21(+1.19%) |
Oct 01, 2012 | 17.23 | 17.75 | 17.23 | 17.65 | 100,332 | +0.50(+2.92%) |
Sep 28, 2012 | 17.19 | 17.40 | 17.00 | 17.15 | 126,765 | -0.13(-0.75%) |
Sep 27, 2012 | 16.83 | 17.28 | 16.62 | 17.28 | 83,331 | +0.47(+2.80%) |
Sep 26, 2012 | 17.27 | 17.29 | 16.72 | 16.81 | 113,742 | -0.47(-2.72%) |
Sep 25, 2012 | 17.39 | 17.61 | 17.17 | 17.28 | 96,256 | -0.09(-0.52%) |
Sep 24, 2012 | 17.30 | 17.40 | 17.17 | 17.37 | 137,197 | -0.13(-0.74%) |
Sep 21, 2012 | 17.64 | 17.78 | 17.39 | 17.50 | 135,357 | +0.06(+0.34%) |
Sep 20, 2012 | 17.57 | 17.57 | 17.21 | 17.44 | 69,521 | -0.17(-0.97%) |
Sep 19, 2012 | 17.86 | 17.86 | 17.45 | 17.61 | 95,127 | -0.16(-0.90%) |
Sep 18, 2012 | 17.71 | 18.11 | 17.62 | 17.77 | 71,423 | +0.00(+0.00%) |
Sep 17, 2012 | 17.51 | 17.79 | 17.47 | 17.77 | 54,881 | +0.23(+1.31%) |
Sep 14, 2012 | 17.79 | 17.84 | 17.44 | 17.54 | 159,018 | -0.32(-1.79%) |
Sep 13, 2012 | 17.75 | 18.07 | 17.67 | 17.86 | 93,913 | +0.03(+0.17%) |
Sep 12, 2012 | 17.40 | 17.85 | 17.38 | 17.83 | 56,395 | +0.20(+1.13%) |
Sep 11, 2012 | 17.82 | 17.97 | 17.54 | 17.63 | 163,603 | -0.14(-0.79%) |
Sep 10, 2012 | 18.09 | 18.11 | 17.60 | 17.77 | 77,553 | -0.33(-1.82%) |
Sep 07, 2012 | 18.65 | 18.65 | 18.06 | 18.10 | 70,452 | -0.49(-2.64%) |
Sep 06, 2012 | 18.49 | 18.80 | 18.31 | 18.59 | 93,744 | +0.14(+0.76%) |
Sep 05, 2012 | 17.85 | 18.50 | 17.85 | 18.45 | 102,223 | +0.50(+2.79%) |