Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.02 | 18.02 | 17.86 | 17.90 | 437,510 | -0.04(-0.24%) |
Nov 29, 2012 | 17.92 | 18.00 | 17.90 | 17.94 | 71,590 | -0.02(-0.13%) |
Nov 28, 2012 | 18.01 | 18.06 | 17.94 | 17.97 | 79,941 | -0.01(-0.03%) |
Nov 27, 2012 | 17.98 | 18.01 | 17.95 | 17.97 | 32,667 | +0.03(+0.18%) |
Nov 26, 2012 | 17.94 | 18.02 | 17.92 | 17.94 | 76,745 | +0.05(+0.26%) |
Nov 23, 2012 | 17.82 | 17.91 | 17.82 | 17.89 | 10,469 | -0.04(-0.21%) |
Nov 21, 2012 | 17.81 | 17.93 | 17.81 | 17.93 | 34,612 | +0.02(+0.12%) |
Nov 20, 2012 | 18.00 | 18.00 | 17.88 | 17.91 | 18,652 | -0.13(-0.71%) |
Nov 19, 2012 | 18.00 | 18.04 | 17.97 | 18.04 | 213,876 | -0.03(-0.14%) |
Nov 16, 2012 | 18.08 | 18.14 | 18.04 | 18.06 | 59,557 | +0.02(+0.12%) |
Nov 15, 2012 | 18.03 | 18.10 | 18.01 | 18.04 | 42,898 | -0.07(-0.40%) |
Nov 14, 2012 | 18.02 | 18.13 | 18.02 | 18.11 | 29,999 | -0.04(-0.24%) |
Nov 13, 2012 | 18.17 | 18.17 | 18.06 | 18.16 | 41,241 | +0.02(+0.09%) |
Nov 12, 2012 | 18.18 | 18.18 | 18.03 | 18.14 | 39,315 | +0.03(+0.17%) |
Nov 09, 2012 | 18.16 | 18.16 | 18.02 | 18.11 | 38,501 | -0.02(-0.12%) |
Nov 08, 2012 | 18.04 | 18.19 | 18.02 | 18.13 | 401,576 | +0.06(+0.35%) |
Nov 07, 2012 | 18.08 | 18.11 | 18.04 | 18.07 | 17,447 | +0.15(+0.86%) |
Nov 06, 2012 | 18.02 | 18.03 | 17.91 | 17.91 | 56,910 | -0.17(-0.95%) |
Nov 05, 2012 | 18.16 | 18.16 | 18.08 | 18.08 | 113,269 | +0.02(+0.12%) |
Nov 02, 2012 | 18.08 | 18.08 | 18.00 | 18.06 | 30,535 | -0.06(-0.33%) |
Nov 01, 2012 | 18.16 | 18.16 | 18.05 | 18.12 | 146,849 | -0.04(-0.24%) |
Oct 31, 2012 | 18.16 | 18.20 | 18.07 | 18.17 | 69,771 | +0.12(+0.66%) |
Oct 26, 2012 | 17.98 | 18.05 | 18.05 | 18.05 | 692,195 | +0.10(+0.55%) |
Oct 25, 2012 | 17.97 | 18.07 | 17.95 | 17.95 | 53,353 | -0.10(-0.54%) |
Oct 24, 2012 | 18.10 | 18.11 | 18.03 | 18.05 | 34,555 | -0.06(-0.33%) |
Oct 23, 2012 | 18.11 | 18.13 | 18.09 | 18.11 | 84,933 | -0.07(-0.38%) |
Oct 19, 2012 | 18.07 | 18.20 | 18.06 | 18.17 | 17,644 | +0.09(+0.50%) |
Oct 18, 2012 | 18.14 | 18.15 | 18.05 | 18.08 | 102,949 | -0.03(-0.14%) |
Oct 17, 2012 | 18.21 | 18.21 | 18.08 | 18.11 | 220,660 | -0.06(-0.35%) |
Oct 16, 2012 | 18.23 | 18.23 | 18.15 | 18.17 | 66,790 | -0.10(-0.54%) |
Oct 15, 2012 | 18.24 | 18.27 | 18.21 | 18.27 | 124,524 | +0.06(+0.33%) |
Oct 12, 2012 | 18.20 | 18.26 | 18.19 | 18.21 | 61,988 | +0.09(+0.52%) |
Oct 11, 2012 | 17.99 | 18.13 | 17.97 | 18.12 | 45,418 | +0.09(+0.47%) |
Oct 10, 2012 | 17.84 | 18.04 | 17.84 | 18.03 | 39,472 | +0.10(+0.55%) |
Oct 09, 2012 | 17.84 | 17.95 | 17.84 | 17.94 | 277,126 | +0.03(+0.17%) |
Oct 08, 2012 | 17.84 | 17.91 | 17.82 | 17.91 | 88,387 | +0.09(+0.53%) |
Oct 05, 2012 | 17.82 | 17.87 | 17.77 | 17.81 | 258,456 | -0.09(-0.50%) |
Oct 04, 2012 | 17.88 | 17.97 | 17.88 | 17.90 | 26,632 | -0.08(-0.45%) |
Oct 03, 2012 | 17.90 | 17.98 | 17.88 | 17.98 | 64,204 | +0.10(+0.55%) |
Oct 02, 2012 | 17.84 | 17.92 | 17.84 | 17.88 | 46,036 | -0.01(-0.05%) |
Oct 01, 2012 | 17.92 | 17.96 | 17.80 | 17.89 | 1,161,811 | -0.03(-0.17%) |
Sep 28, 2012 | 17.98 | 18.02 | 17.87 | 17.92 | 99,935 | +0.04(+0.24%) |
Sep 27, 2012 | 17.92 | 17.92 | 17.83 | 17.88 | 38,789 | -0.04(-0.24%) |
Sep 26, 2012 | 17.93 | 17.96 | 17.86 | 17.92 | 24,722 | +0.11(+0.60%) |
Sep 25, 2012 | 17.84 | 17.84 | 17.76 | 17.82 | 197,093 | +0.04(+0.24%) |
Sep 24, 2012 | 17.78 | 17.82 | 17.76 | 17.77 | 22,771 | +0.03(+0.19%) |
Sep 21, 2012 | 17.64 | 17.76 | 17.61 | 17.74 | 41,866 | +0.01(+0.05%) |
Sep 20, 2012 | 17.74 | 17.83 | 17.65 | 17.73 | 61,806 | +0.06(+0.34%) |
Sep 19, 2012 | 17.76 | 17.76 | 17.67 | 17.67 | 42,062 | +0.03(+0.17%) |
Sep 18, 2012 | 17.64 | 17.70 | 17.61 | 17.64 | 140,968 | +0.10(+0.56%) |
Sep 17, 2012 | 17.45 | 17.57 | 17.43 | 17.54 | 132,860 | +0.17(+0.96%) |
Sep 14, 2012 | 17.44 | 17.44 | 17.23 | 17.38 | 181,363 | -0.15(-0.85%) |
Sep 13, 2012 | 17.61 | 17.63 | 17.39 | 17.53 | 107,769 | -0.04(-0.24%) |
Sep 12, 2012 | 17.56 | 17.58 | 17.50 | 17.57 | 76,686 | -0.12(-0.65%) |
Sep 11, 2012 | 17.68 | 17.71 | 17.61 | 17.68 | 64,036 | +0.03(+0.15%) |
Sep 10, 2012 | 17.62 | 17.67 | 17.59 | 17.66 | 199,508 | +0.05(+0.29%) |
Sep 07, 2012 | 17.80 | 17.80 | 17.61 | 17.61 | 498,396 | -0.06(-0.34%) |
Sep 06, 2012 | 17.73 | 17.73 | 17.62 | 17.67 | 53,753 | -0.15(-0.86%) |
Sep 05, 2012 | 17.76 | 17.84 | 17.71 | 17.82 | 174,113 | +0.04(+0.24%) |