Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.74 | 18.92 | 18.74 | 18.92 | 16,654 | +0.19(+1.01%) |
Nov 29, 2012 | 18.59 | 18.77 | 18.57 | 18.73 | 19,387 | +0.33(+1.79%) |
Nov 28, 2012 | 18.30 | 18.40 | 18.27 | 18.40 | 7,865 | +0.15(+0.82%) |
Nov 27, 2012 | 18.14 | 18.34 | 18.14 | 18.25 | 4,747 | -0.20(-1.08%) |
Nov 26, 2012 | 18.51 | 18.59 | 18.40 | 18.45 | 7,631 | +0.02(+0.11%) |
Nov 24, 2012 | 18.35 | 18.50 | 18.35 | 18.43 | 4,634 | +0.00(+0.00%) |
Nov 23, 2012 | 18.35 | 18.50 | 18.35 | 18.43 | 4,634 | +0.64(+3.60%) |
Nov 21, 2012 | 17.71 | 17.79 | 17.71 | 17.79 | 12,926 | -0.41(-2.25%) |
Nov 20, 2012 | 18.07 | 18.20 | 18.04 | 18.20 | 13,031 | +0.30(+1.67%) |
Nov 19, 2012 | 17.88 | 18.06 | 17.83 | 17.90 | 6,188 | -0.10(-0.55%) |
Nov 16, 2012 | 17.93 | 18.00 | 17.93 | 18.00 | 6,106 | +0.07(+0.38%) |
Nov 15, 2012 | 17.94 | 18.00 | 17.91 | 17.93 | 28,594 | +0.25(+1.43%) |
Nov 14, 2012 | 17.97 | 17.97 | 17.68 | 17.68 | 19,121 | -0.01(-0.06%) |
Nov 13, 2012 | 17.69 | 17.69 | 17.57 | 17.69 | 8,801 | -0.06(-0.34%) |
Nov 12, 2012 | 17.91 | 17.91 | 17.69 | 17.75 | 56,690 | -0.25(-1.39%) |
Nov 09, 2012 | 17.25 | 18.09 | 17.06 | 18.00 | 65,774 | +1.06(+6.26%) |
Nov 08, 2012 | 17.25 | 17.25 | 16.94 | 16.94 | 19,342 | -0.27(-1.57%) |
Nov 07, 2012 | 17.19 | 17.37 | 17.15 | 17.21 | 20,144 | -0.09(-0.53%) |
Nov 06, 2012 | 17.21 | 17.36 | 16.56 | 17.30 | 19,265 | +0.74(+4.48%) |
Nov 05, 2012 | 16.55 | 16.56 | 16.41 | 16.56 | 5,927 | -0.03(-0.18%) |
Nov 02, 2012 | 16.69 | 16.69 | 16.50 | 16.59 | 9,490 | -0.06(-0.36%) |
Nov 01, 2012 | 16.36 | 16.65 | 16.36 | 16.65 | 11,860 | +0.65(+4.06%) |
Oct 31, 2012 | 15.98 | 16.18 | 15.98 | 16.00 | 4,607 | -0.05(-0.31%) |
Oct 26, 2012 | 16.05 | 16.05 | 16.05 | 0 | -0.15(-0.93%) | |
Oct 25, 2012 | 16.25 | 16.27 | 16.14 | 16.20 | 3,324 | -0.02(-0.12%) |
Oct 24, 2012 | 16.07 | 16.25 | 16.07 | 16.22 | 23,191 | +0.22(+1.37%) |
Oct 23, 2012 | 16.09 | 16.09 | 15.82 | 16.00 | 13,578 | -0.14(-0.87%) |
Oct 19, 2012 | 16.39 | 16.39 | 16.09 | 16.14 | 14,131 | -0.32(-1.94%) |
Oct 18, 2012 | 16.43 | 16.50 | 16.34 | 16.46 | 43,366 | +0.01(+0.06%) |
Oct 17, 2012 | 16.38 | 16.45 | 16.38 | 16.45 | 5,239 | +0.01(+0.06%) |
Oct 16, 2012 | 16.17 | 16.44 | 16.17 | 16.44 | 15,630 | +0.49(+3.07%) |
Oct 15, 2012 | 15.83 | 15.97 | 15.78 | 15.95 | 5,710 | -0.02(-0.13%) |
Oct 12, 2012 | 15.73 | 15.99 | 15.73 | 15.97 | 23,514 | -0.11(-0.68%) |
Oct 11, 2012 | 16.05 | 16.10 | 16.01 | 16.08 | 62,703 | +0.21(+1.32%) |
Oct 10, 2012 | 15.91 | 16.01 | 15.82 | 15.87 | 12,451 | -0.18(-1.12%) |
Oct 09, 2012 | 16.13 | 16.13 | 15.96 | 16.05 | 45,142 | -0.39(-2.37%) |
Oct 08, 2012 | 16.39 | 16.45 | 16.31 | 16.44 | 31,375 | -0.41(-2.46%) |
Oct 06, 2012 | 16.80 | 16.97 | 16.80 | 16.86 | 6,972 | +0.00(+0.00%) |
Oct 05, 2012 | 16.80 | 16.97 | 16.80 | 16.86 | 6,972 | +0.16(+0.93%) |
Oct 04, 2012 | 16.69 | 16.75 | 16.65 | 16.70 | 9,756 | +0.25(+1.52%) |
Oct 03, 2012 | 16.81 | 16.81 | 16.45 | 16.45 | 49,546 | +0.01(+0.05%) |
Oct 02, 2012 | 16.58 | 16.58 | 16.44 | 16.44 | 4,710 | -0.14(-0.84%) |
Oct 01, 2012 | 16.50 | 16.61 | 16.48 | 16.58 | 9,784 | +0.16(+0.97%) |
Sep 28, 2012 | 16.39 | 16.55 | 16.32 | 16.42 | 13,786 | -0.24(-1.44%) |
Sep 27, 2012 | 16.58 | 16.70 | 16.58 | 16.66 | 11,505 | +0.44(+2.71%) |
Sep 26, 2012 | 16.32 | 16.40 | 16.15 | 16.22 | 7,739 | -0.18(-1.10%) |
Sep 25, 2012 | 16.54 | 16.64 | 16.40 | 16.40 | 14,739 | -0.19(-1.15%) |
Sep 24, 2012 | 16.53 | 16.59 | 16.47 | 16.59 | 5,574 | +0.56(+3.49%) |
Sep 21, 2012 | 16.06 | 16.21 | 16.03 | 16.03 | 8,209 | -0.03(-0.19%) |
Sep 20, 2012 | 16.05 | 16.23 | 16.05 | 16.06 | 6,588 | -0.38(-2.31%) |
Sep 19, 2012 | 16.58 | 16.58 | 16.44 | 16.44 | 6,043 | +0.14(+0.86%) |
Sep 18, 2012 | 16.25 | 16.33 | 16.24 | 16.30 | 19,609 | +0.06(+0.37%) |
Sep 17, 2012 | 15.75 | 16.28 | 15.75 | 16.24 | 18,484 | -0.14(-0.85%) |
Sep 14, 2012 | 16.33 | 16.55 | 16.33 | 16.38 | 5,847 | +0.23(+1.42%) |
Sep 13, 2012 | 15.81 | 16.17 | 15.81 | 16.15 | 15,997 | +0.35(+2.22%) |
Sep 12, 2012 | 15.94 | 15.94 | 15.80 | 15.80 | 10,506 | -0.30(-1.86%) |
Sep 11, 2012 | 16.20 | 16.20 | 16.00 | 16.10 | 9,995 | -0.18(-1.11%) |
Sep 10, 2012 | 16.25 | 16.31 | 16.25 | 16.28 | 7,430 | -0.27(-1.63%) |
Sep 07, 2012 | 16.75 | 16.80 | 16.55 | 16.55 | 36,894 | -0.08(-0.48%) |
Sep 06, 2012 | 16.57 | 16.70 | 16.32 | 16.63 | 30,318 | +0.75(+4.72%) |
Sep 05, 2012 | 15.87 | 15.88 | 15.73 | 15.88 | 27,099 | -0.85(-5.08%) |