Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.88 | 17.99 | 17.34 | 17.56 | 598,620 | -0.32(-1.80%) |
Nov 29, 2012 | 17.94 | 17.95 | 17.69 | 17.88 | 221,668 | +0.06(+0.35%) |
Nov 28, 2012 | 17.22 | 17.82 | 17.22 | 17.82 | 476,952 | +0.49(+2.83%) |
Nov 27, 2012 | 17.40 | 17.51 | 17.15 | 17.33 | 388,326 | -0.14(-0.79%) |
Nov 26, 2012 | 17.38 | 17.57 | 17.33 | 17.46 | 303,314 | -0.04(-0.24%) |
Nov 23, 2012 | 17.28 | 17.56 | 17.24 | 17.51 | 68,831 | +0.28(+1.63%) |
Nov 21, 2012 | 17.18 | 17.52 | 16.99 | 17.22 | 436,923 | +0.01(+0.05%) |
Nov 20, 2012 | 17.49 | 17.69 | 16.99 | 17.22 | 467,384 | -0.29(-1.65%) |
Nov 19, 2012 | 17.77 | 18.11 | 17.45 | 17.51 | 556,654 | +0.08(+0.43%) |
Nov 16, 2012 | 16.92 | 17.65 | 16.82 | 17.43 | 670,817 | +0.48(+2.82%) |
Nov 15, 2012 | 16.97 | 17.00 | 16.23 | 16.95 | 795,746 | -0.07(-0.39%) |
Nov 14, 2012 | 17.45 | 17.73 | 16.99 | 17.02 | 477,243 | -0.36(-2.05%) |
Nov 13, 2012 | 17.50 | 17.66 | 17.13 | 17.38 | 356,434 | -0.23(-1.29%) |
Nov 12, 2012 | 18.52 | 18.52 | 17.45 | 17.60 | 586,993 | -0.68(-3.74%) |
Nov 09, 2012 | 18.08 | 18.34 | 18.08 | 18.29 | 283,178 | +0.13(+0.72%) |
Nov 08, 2012 | 18.58 | 18.61 | 18.08 | 18.16 | 585,502 | -0.31(-1.70%) |
Nov 07, 2012 | 18.65 | 18.71 | 18.41 | 18.47 | 594,438 | -0.37(-1.96%) |
Nov 06, 2012 | 18.80 | 18.84 | 18.71 | 18.84 | 157,104 | +0.18(+0.97%) |
Nov 05, 2012 | 18.61 | 18.71 | 18.52 | 18.66 | 519,953 | +0.14(+0.75%) |
Nov 02, 2012 | 18.62 | 18.68 | 18.23 | 18.52 | 499,580 | +0.04(+0.22%) |
Nov 01, 2012 | 18.42 | 18.67 | 18.41 | 18.48 | 327,183 | +0.08(+0.45%) |
Oct 31, 2012 | 18.45 | 18.51 | 18.27 | 18.40 | 220,722 | +0.08(+0.45%) |
Oct 26, 2012 | 18.51 | 18.31 | 18.31 | 18.31 | 408,870 | -0.21(-1.14%) |
Oct 25, 2012 | 18.76 | 18.77 | 18.43 | 18.52 | 162,174 | -0.12(-0.64%) |
Oct 24, 2012 | 18.97 | 18.97 | 18.63 | 18.64 | 221,267 | -0.26(-1.35%) |
Oct 23, 2012 | 18.92 | 18.96 | 18.81 | 18.90 | 269,714 | -0.17(-0.87%) |
Oct 19, 2012 | 19.28 | 19.33 | 19.07 | 19.07 | 340,045 | -0.17(-0.90%) |
Oct 18, 2012 | 19.24 | 19.28 | 19.02 | 19.24 | 184,904 | +0.00(+0.02%) |
Oct 17, 2012 | 19.16 | 19.25 | 19.05 | 19.23 | 220,426 | +0.14(+0.76%) |
Oct 16, 2012 | 19.34 | 19.34 | 19.03 | 19.09 | 287,812 | -0.06(-0.30%) |
Oct 15, 2012 | 19.11 | 19.17 | 19.05 | 19.15 | 259,984 | +0.18(+0.94%) |
Oct 12, 2012 | 19.26 | 19.26 | 18.95 | 18.97 | 316,397 | -0.17(-0.86%) |
Oct 11, 2012 | 19.34 | 19.34 | 19.12 | 19.14 | 363,611 | -0.10(-0.52%) |
Oct 10, 2012 | 19.27 | 19.33 | 19.20 | 19.23 | 407,957 | +0.01(+0.04%) |
Oct 09, 2012 | 19.07 | 19.23 | 19.03 | 19.23 | 215,606 | +0.24(+1.24%) |
Oct 08, 2012 | 19.18 | 19.34 | 18.99 | 18.99 | 375,918 | -0.18(-0.95%) |
Oct 05, 2012 | 19.20 | 19.39 | 19.14 | 19.17 | 250,857 | -0.04(-0.19%) |
Oct 04, 2012 | 19.26 | 19.29 | 19.06 | 19.21 | 374,562 | -0.06(-0.32%) |
Oct 03, 2012 | 19.33 | 19.37 | 19.13 | 19.27 | 403,791 | -0.05(-0.26%) |
Oct 02, 2012 | 19.38 | 19.42 | 19.22 | 19.32 | 591,774 | -0.06(-0.30%) |
Oct 01, 2012 | 19.20 | 19.39 | 19.15 | 19.38 | 399,993 | +0.21(+1.08%) |
Sep 28, 2012 | 19.07 | 19.20 | 18.95 | 19.17 | 247,681 | +0.11(+0.56%) |
Sep 27, 2012 | 19.03 | 19.07 | 18.95 | 19.07 | 281,481 | +0.07(+0.39%) |
Sep 26, 2012 | 18.78 | 19.01 | 18.60 | 18.99 | 338,526 | +0.20(+1.05%) |
Sep 25, 2012 | 18.66 | 18.86 | 18.64 | 18.79 | 309,542 | +0.18(+0.95%) |
Sep 24, 2012 | 18.37 | 18.66 | 18.35 | 18.62 | 307,718 | +0.25(+1.35%) |
Sep 21, 2012 | 18.83 | 18.87 | 18.33 | 18.37 | 1,185,124 | -0.25(-1.35%) |
Sep 20, 2012 | 18.41 | 18.71 | 18.41 | 18.62 | 295,149 | +0.04(+0.20%) |
Sep 19, 2012 | 18.54 | 18.69 | 18.41 | 18.58 | 277,072 | +0.02(+0.11%) |
Sep 18, 2012 | 18.37 | 18.58 | 18.33 | 18.56 | 279,151 | +0.19(+1.03%) |
Sep 17, 2012 | 18.48 | 18.48 | 18.18 | 18.37 | 329,840 | +0.13(+0.70%) |
Sep 14, 2012 | 17.73 | 18.30 | 17.65 | 18.24 | 393,215 | +0.50(+2.82%) |
Sep 13, 2012 | 17.67 | 17.79 | 17.41 | 17.74 | 263,518 | +0.04(+0.23%) |
Sep 12, 2012 | 17.50 | 17.77 | 17.46 | 17.70 | 296,457 | +0.18(+1.04%) |
Sep 11, 2012 | 17.24 | 17.53 | 17.23 | 17.52 | 455,389 | +0.10(+0.59%) |
Sep 10, 2012 | 17.60 | 17.64 | 17.39 | 17.42 | 193,896 | -0.19(-1.06%) |
Sep 07, 2012 | 17.74 | 17.76 | 17.55 | 17.60 | 194,126 | -0.12(-0.70%) |
Sep 06, 2012 | 17.62 | 17.81 | 17.57 | 17.73 | 434,088 | +0.09(+0.54%) |
Sep 05, 2012 | 17.73 | 17.78 | 17.61 | 17.63 | 215,233 | -0.12(-0.65%) |