Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.04 | 17.13 | 16.73 | 17.00 | 40,939 | -0.12(-0.67%) |
Nov 29, 2012 | 17.18 | 17.23 | 16.87 | 17.12 | 107,824 | +0.50(+3.02%) |
Nov 28, 2012 | 16.68 | 16.90 | 16.52 | 16.62 | 79,644 | -0.04(-0.25%) |
Nov 27, 2012 | 16.72 | 17.05 | 16.60 | 16.66 | 78,573 | -0.02(-0.10%) |
Nov 26, 2012 | 16.89 | 16.89 | 16.47 | 16.67 | 47,819 | -0.14(-0.83%) |
Nov 23, 2012 | 16.87 | 16.92 | 16.69 | 16.81 | 15,274 | -0.01(-0.05%) |
Nov 21, 2012 | 16.62 | 16.85 | 16.26 | 16.82 | 71,722 | +0.36(+2.20%) |
Nov 20, 2012 | 16.67 | 16.72 | 16.29 | 16.46 | 95,836 | -0.24(-1.43%) |
Nov 19, 2012 | 16.33 | 17.00 | 16.14 | 16.70 | 154,356 | +0.71(+4.42%) |
Nov 16, 2012 | 14.43 | 16.04 | 14.30 | 15.99 | 121,624 | +1.31(+8.90%) |
Nov 15, 2012 | 15.37 | 15.98 | 14.34 | 14.69 | 300,726 | -0.75(-4.85%) |
Nov 14, 2012 | 16.33 | 16.33 | 15.41 | 15.43 | 141,318 | -0.56(-3.49%) |
Nov 13, 2012 | 16.10 | 16.16 | 15.37 | 15.99 | 200,737 | -0.12(-0.77%) |
Nov 12, 2012 | 16.73 | 16.83 | 16.07 | 16.12 | 132,393 | -0.50(-3.02%) |
Nov 09, 2012 | 17.58 | 17.58 | 16.54 | 16.62 | 251,644 | -0.99(-5.65%) |
Nov 08, 2012 | 17.79 | 17.85 | 17.53 | 17.61 | 173,240 | +0.21(+1.18%) |
Nov 07, 2012 | 17.46 | 17.62 | 17.27 | 17.41 | 120,464 | -0.12(-0.70%) |
Nov 06, 2012 | 17.45 | 17.61 | 17.17 | 17.53 | 107,039 | +0.20(+1.14%) |
Nov 05, 2012 | 17.26 | 17.41 | 17.13 | 17.33 | 122,168 | -0.49(-2.77%) |
Nov 02, 2012 | 18.15 | 18.20 | 17.76 | 17.82 | 125,153 | -0.36(-1.99%) |
Nov 01, 2012 | 18.16 | 18.24 | 17.92 | 18.19 | 113,833 | +0.30(+1.65%) |
Oct 31, 2012 | 18.15 | 18.15 | 17.89 | 17.89 | 156,812 | -0.15(-0.82%) |
Oct 26, 2012 | 17.89 | 18.04 | 18.04 | 18.04 | 111,218 | +0.07(+0.37%) |
Oct 25, 2012 | 17.62 | 18.10 | 17.62 | 17.97 | 184,311 | +0.29(+1.63%) |
Oct 24, 2012 | 17.75 | 17.86 | 17.64 | 17.69 | 165,428 | -0.07(-0.37%) |
Oct 23, 2012 | 17.78 | 17.79 | 17.26 | 17.75 | 221,400 | -0.02(-0.09%) |
Oct 19, 2012 | 17.73 | 17.87 | 17.63 | 17.77 | 252,883 | +0.14(+0.79%) |
Oct 18, 2012 | 17.65 | 17.73 | 17.52 | 17.63 | 412,132 | +0.04(+0.23%) |
Oct 17, 2012 | 17.50 | 17.86 | 17.46 | 17.59 | 2,682,531 | +0.16(+0.94%) |
Oct 16, 2012 | 17.78 | 17.78 | 17.38 | 17.42 | 288,180 | -0.90(-4.93%) |
Oct 15, 2012 | 18.70 | 18.70 | 18.32 | 18.33 | 42,535 | -0.44(-2.36%) |
Oct 12, 2012 | 18.66 | 18.90 | 18.52 | 18.77 | 39,025 | +0.19(+1.02%) |
Oct 11, 2012 | 18.66 | 18.84 | 18.34 | 18.58 | 30,745 | +0.16(+0.85%) |
Oct 10, 2012 | 18.25 | 18.78 | 18.19 | 18.42 | 37,497 | +0.26(+1.45%) |
Oct 09, 2012 | 18.30 | 18.38 | 18.12 | 18.16 | 37,506 | -0.07(-0.41%) |
Oct 08, 2012 | 18.41 | 18.49 | 18.10 | 18.24 | 22,881 | -0.05(-0.27%) |
Oct 05, 2012 | 18.00 | 18.42 | 18.00 | 18.29 | 47,687 | +0.25(+1.37%) |
Oct 04, 2012 | 17.71 | 18.15 | 17.71 | 18.04 | 31,655 | +0.14(+0.76%) |
Oct 03, 2012 | 17.73 | 17.98 | 17.73 | 17.90 | 46,726 | +0.00(+0.00%) |
Oct 02, 2012 | 17.95 | 18.06 | 17.75 | 17.90 | 36,492 | +0.09(+0.53%) |
Oct 01, 2012 | 17.44 | 18.01 | 17.44 | 17.81 | 52,923 | +0.20(+1.12%) |
Sep 28, 2012 | 17.99 | 18.18 | 17.27 | 17.61 | 121,090 | -0.38(-2.10%) |
Sep 27, 2012 | 18.20 | 18.42 | 17.75 | 17.99 | 112,879 | -0.61(-3.27%) |
Sep 26, 2012 | 18.78 | 18.89 | 18.46 | 18.60 | 41,818 | -0.17(-0.92%) |
Sep 25, 2012 | 19.37 | 19.37 | 18.66 | 18.77 | 24,213 | -0.07(-0.35%) |
Sep 24, 2012 | 18.90 | 19.52 | 18.70 | 18.84 | 53,092 | -0.02(-0.13%) |
Sep 21, 2012 | 18.82 | 19.38 | 18.57 | 18.86 | 42,596 | +0.24(+1.28%) |
Sep 20, 2012 | 18.84 | 18.86 | 18.50 | 18.62 | 30,806 | -0.21(-1.13%) |
Sep 19, 2012 | 19.64 | 19.77 | 18.84 | 18.84 | 52,962 | -0.64(-3.29%) |
Sep 18, 2012 | 19.57 | 19.82 | 19.31 | 19.48 | 62,468 | +0.16(+0.85%) |
Sep 17, 2012 | 19.23 | 19.68 | 19.19 | 19.31 | 104,516 | +0.25(+1.29%) |
Sep 14, 2012 | 18.42 | 19.08 | 18.42 | 19.07 | 50,782 | +0.20(+1.05%) |
Sep 13, 2012 | 18.79 | 19.03 | 18.67 | 18.87 | 10,680 | -0.16(-0.82%) |
Sep 12, 2012 | 18.18 | 19.10 | 18.18 | 19.02 | 38,737 | -0.08(-0.43%) |
Sep 11, 2012 | 18.29 | 19.11 | 18.29 | 19.11 | 70,342 | +0.69(+3.75%) |
Sep 10, 2012 | 18.09 | 18.56 | 17.74 | 18.42 | 32,849 | +0.25(+1.40%) |
Sep 07, 2012 | 18.08 | 18.61 | 18.07 | 18.16 | 18,427 | +0.24(+1.33%) |
Sep 06, 2012 | 18.41 | 18.41 | 17.92 | 17.92 | 24,711 | -0.31(-1.71%) |
Sep 05, 2012 | 18.61 | 18.61 | 18.01 | 18.24 | 22,553 | -0.16(-0.85%) |