Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.17 | 18.17 | 17.80 | 18.01 | 73,948 | -0.11(-0.61%) |
Nov 29, 2012 | 18.25 | 18.34 | 17.93 | 18.12 | 35,359 | +0.01(+0.06%) |
Nov 28, 2012 | 17.88 | 18.15 | 17.87 | 18.11 | 63,421 | +0.11(+0.61%) |
Nov 27, 2012 | 18.22 | 18.44 | 17.91 | 18.00 | 113,022 | -0.30(-1.64%) |
Nov 26, 2012 | 17.83 | 18.41 | 17.83 | 18.30 | 165,785 | +0.36(+2.01%) |
Nov 23, 2012 | 17.80 | 18.00 | 17.62 | 17.94 | 38,210 | +0.24(+1.36%) |
Nov 21, 2012 | 17.85 | 17.85 | 17.47 | 17.70 | 86,172 | -0.11(-0.62%) |
Nov 20, 2012 | 17.85 | 17.91 | 17.73 | 17.81 | 100,307 | -0.12(-0.67%) |
Nov 19, 2012 | 17.63 | 17.95 | 17.34 | 17.93 | 56,969 | +0.45(+2.57%) |
Nov 16, 2012 | 17.03 | 17.60 | 17.01 | 17.48 | 94,758 | +0.40(+2.34%) |
Nov 15, 2012 | 16.82 | 17.10 | 16.75 | 17.08 | 54,795 | +0.22(+1.30%) |
Nov 14, 2012 | 16.75 | 16.89 | 16.64 | 16.86 | 67,716 | +0.22(+1.32%) |
Nov 13, 2012 | 17.06 | 17.18 | 16.51 | 16.64 | 48,278 | -0.56(-3.26%) |
Nov 12, 2012 | 15.36 | 17.25 | 15.36 | 17.20 | 53,494 | +1.86(+12.13%) |
Nov 09, 2012 | 15.36 | 15.53 | 15.00 | 15.34 | 26,105 | -0.14(-0.90%) |
Nov 08, 2012 | 15.74 | 15.90 | 15.42 | 15.48 | 48,805 | -0.34(-2.15%) |
Nov 07, 2012 | 16.68 | 16.69 | 15.75 | 15.82 | 39,108 | -1.09(-6.45%) |
Nov 06, 2012 | 16.37 | 16.96 | 16.37 | 16.91 | 29,589 | +0.33(+1.99%) |
Nov 05, 2012 | 16.84 | 16.96 | 16.46 | 16.58 | 38,256 | -0.26(-1.54%) |
Nov 02, 2012 | 17.12 | 17.15 | 16.84 | 16.84 | 78,568 | -0.28(-1.64%) |
Nov 01, 2012 | 17.36 | 17.38 | 16.98 | 17.12 | 81,689 | -0.31(-1.78%) |
Oct 31, 2012 | 16.50 | 17.49 | 16.50 | 17.43 | 100,470 | +0.52(+3.08%) |
Oct 26, 2012 | 17.53 | 16.91 | 16.91 | 16.91 | 105,900 | -0.64(-3.65%) |
Oct 25, 2012 | 17.70 | 17.75 | 17.35 | 17.55 | 46,234 | -0.05(-0.28%) |
Oct 24, 2012 | 17.51 | 17.62 | 17.38 | 17.60 | 21,558 | +0.11(+0.63%) |
Oct 23, 2012 | 17.09 | 17.49 | 17.05 | 17.49 | 21,070 | +0.44(+2.58%) |
Oct 19, 2012 | 17.41 | 17.54 | 16.92 | 17.05 | 52,888 | -0.52(-2.96%) |
Oct 18, 2012 | 17.84 | 17.87 | 17.56 | 17.57 | 56,295 | -0.30(-1.68%) |
Oct 17, 2012 | 17.75 | 18.04 | 17.75 | 17.87 | 53,687 | +0.09(+0.51%) |
Oct 16, 2012 | 17.80 | 18.08 | 17.69 | 17.78 | 37,210 | +0.10(+0.57%) |
Oct 15, 2012 | 17.76 | 17.80 | 17.56 | 17.68 | 35,771 | -0.02(-0.11%) |
Oct 12, 2012 | 17.51 | 17.78 | 17.51 | 17.70 | 39,032 | +0.19(+1.09%) |
Oct 11, 2012 | 17.76 | 18.02 | 17.41 | 17.51 | 48,658 | -0.19(-1.07%) |
Oct 10, 2012 | 17.55 | 17.74 | 17.41 | 17.70 | 40,999 | +0.24(+1.37%) |
Oct 09, 2012 | 17.05 | 17.60 | 16.90 | 17.46 | 89,351 | +0.47(+2.77%) |
Oct 08, 2012 | 16.77 | 17.19 | 16.63 | 16.99 | 49,606 | +0.16(+0.95%) |
Oct 05, 2012 | 16.94 | 16.94 | 16.70 | 16.83 | 62,803 | -0.02(-0.12%) |
Oct 04, 2012 | 16.39 | 16.90 | 16.36 | 16.85 | 84,175 | +0.50(+3.06%) |
Oct 03, 2012 | 15.97 | 16.37 | 15.83 | 16.35 | 225,797 | +0.42(+2.64%) |
Oct 02, 2012 | 16.12 | 16.12 | 15.77 | 15.93 | 49,332 | -0.19(-1.18%) |
Oct 01, 2012 | 16.22 | 16.27 | 16.04 | 16.12 | 113,064 | -0.06(-0.37%) |
Sep 28, 2012 | 16.26 | 16.28 | 16.00 | 16.18 | 44,563 | -0.14(-0.86%) |
Sep 27, 2012 | 16.17 | 16.37 | 16.15 | 16.32 | 51,866 | +0.18(+1.12%) |
Sep 26, 2012 | 16.32 | 16.34 | 16.05 | 16.14 | 38,542 | -0.18(-1.10%) |
Sep 25, 2012 | 16.91 | 17.04 | 16.31 | 16.32 | 63,198 | -0.54(-3.20%) |
Sep 24, 2012 | 16.63 | 16.93 | 16.52 | 16.86 | 59,944 | +0.17(+1.02%) |
Sep 21, 2012 | 17.78 | 17.84 | 16.64 | 16.69 | 161,358 | -0.92(-5.22%) |
Sep 20, 2012 | 18.11 | 18.11 | 17.59 | 17.61 | 37,592 | -0.65(-3.56%) |
Sep 19, 2012 | 18.07 | 18.42 | 18.07 | 18.26 | 29,057 | +0.18(+1.00%) |
Sep 18, 2012 | 18.34 | 18.35 | 17.77 | 18.08 | 67,395 | -0.34(-1.85%) |
Sep 17, 2012 | 18.77 | 18.77 | 18.34 | 18.42 | 31,972 | -0.41(-2.18%) |
Sep 14, 2012 | 18.85 | 18.99 | 18.79 | 18.83 | 175,338 | +0.00(+0.00%) |
Sep 13, 2012 | 18.96 | 19.01 | 18.75 | 18.83 | 250,356 | -0.29(-1.52%) |
Sep 12, 2012 | 18.30 | 19.13 | 18.30 | 19.12 | 84,480 | +0.76(+4.14%) |
Sep 11, 2012 | 18.31 | 18.38 | 18.25 | 18.36 | 295,448 | -0.05(-0.27%) |
Sep 10, 2012 | 17.93 | 18.43 | 17.91 | 18.41 | 146,841 | +0.50(+2.79%) |
Sep 07, 2012 | 17.93 | 17.95 | 17.80 | 17.91 | 221,862 | +0.06(+0.34%) |
Sep 06, 2012 | 17.87 | 17.89 | 17.62 | 17.85 | 140,851 | +0.06(+0.34%) |
Sep 05, 2012 | 17.58 | 17.83 | 17.46 | 17.79 | 122,984 | +0.23(+1.31%) |