Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.30 | 18.43 | 17.79 | 17.93 | 303,680 | -0.22(-1.22%) |
Nov 29, 2012 | 17.88 | 18.38 | 17.84 | 18.15 | 280,923 | +0.47(+2.64%) |
Nov 28, 2012 | 17.10 | 17.71 | 16.90 | 17.69 | 288,472 | +0.54(+3.17%) |
Nov 27, 2012 | 17.14 | 17.33 | 17.14 | 17.14 | 181,901 | +0.00(+0.00%) |
Nov 26, 2012 | 17.09 | 17.21 | 16.96 | 17.14 | 112,892 | -0.04(-0.25%) |
Nov 23, 2012 | 16.91 | 17.23 | 16.84 | 17.18 | 95,378 | +0.34(+2.01%) |
Nov 21, 2012 | 16.72 | 16.86 | 16.41 | 16.85 | 172,331 | +0.23(+1.37%) |
Nov 20, 2012 | 16.36 | 16.63 | 16.25 | 16.62 | 156,309 | +0.18(+1.08%) |
Nov 19, 2012 | 16.22 | 16.48 | 16.22 | 16.44 | 238,544 | +0.47(+2.91%) |
Nov 16, 2012 | 15.88 | 16.01 | 15.41 | 15.97 | 338,546 | +0.06(+0.37%) |
Nov 15, 2012 | 16.01 | 16.11 | 15.73 | 15.92 | 229,600 | -0.08(-0.53%) |
Nov 14, 2012 | 16.58 | 16.59 | 15.88 | 16.00 | 343,440 | -0.54(-3.27%) |
Nov 13, 2012 | 16.25 | 16.92 | 16.25 | 16.54 | 417,927 | +0.22(+1.35%) |
Nov 12, 2012 | 16.47 | 16.53 | 16.18 | 16.32 | 135,882 | -0.09(-0.57%) |
Nov 09, 2012 | 16.03 | 16.61 | 16.03 | 16.41 | 281,901 | +0.27(+1.68%) |
Nov 08, 2012 | 16.06 | 16.31 | 16.03 | 16.14 | 247,574 | +0.04(+0.26%) |
Nov 07, 2012 | 16.46 | 16.46 | 15.97 | 16.10 | 237,702 | -0.53(-3.20%) |
Nov 06, 2012 | 16.53 | 16.76 | 16.47 | 16.63 | 155,497 | +0.23(+1.39%) |
Nov 05, 2012 | 16.24 | 16.51 | 16.14 | 16.41 | 113,095 | +0.13(+0.78%) |
Nov 02, 2012 | 17.12 | 17.27 | 16.24 | 16.28 | 284,945 | -0.80(-4.70%) |
Nov 01, 2012 | 16.36 | 17.39 | 16.36 | 17.08 | 388,244 | +0.69(+4.23%) |
Oct 31, 2012 | 16.39 | 16.55 | 16.10 | 16.39 | 206,713 | +0.02(+0.10%) |
Oct 26, 2012 | 16.41 | 16.37 | 16.37 | 16.37 | 118,899 | +0.01(+0.05%) |
Oct 25, 2012 | 16.41 | 16.60 | 16.19 | 16.36 | 163,545 | +0.13(+0.78%) |
Oct 24, 2012 | 16.41 | 16.45 | 16.19 | 16.24 | 162,347 | -0.04(-0.26%) |
Oct 23, 2012 | 16.16 | 16.41 | 16.02 | 16.28 | 362,176 | -0.25(-1.53%) |
Oct 19, 2012 | 16.84 | 16.89 | 16.37 | 16.53 | 203,629 | -0.42(-2.45%) |
Oct 18, 2012 | 16.72 | 17.02 | 16.49 | 16.95 | 1,176,909 | +0.19(+1.16%) |
Oct 17, 2012 | 16.79 | 16.83 | 16.57 | 16.75 | 216,991 | -0.01(-0.05%) |
Oct 16, 2012 | 16.65 | 16.98 | 16.55 | 16.76 | 113,826 | +0.21(+1.28%) |
Oct 15, 2012 | 16.32 | 16.57 | 16.25 | 16.55 | 157,976 | +0.27(+1.67%) |
Oct 12, 2012 | 16.47 | 16.58 | 16.21 | 16.28 | 202,511 | -0.19(-1.13%) |
Oct 11, 2012 | 16.69 | 16.85 | 16.43 | 16.47 | 212,359 | -0.04(-0.26%) |
Oct 10, 2012 | 16.44 | 16.55 | 16.25 | 16.51 | 304,835 | +0.14(+0.83%) |
Oct 09, 2012 | 16.59 | 16.59 | 16.30 | 16.37 | 225,868 | -0.23(-1.38%) |
Oct 08, 2012 | 16.61 | 16.74 | 16.45 | 16.60 | 164,057 | -0.12(-0.71%) |
Oct 05, 2012 | 16.85 | 17.13 | 16.68 | 16.72 | 234,483 | -0.06(-0.35%) |
Oct 04, 2012 | 16.69 | 16.84 | 16.51 | 16.78 | 219,451 | +0.15(+0.92%) |
Oct 03, 2012 | 16.58 | 16.72 | 16.44 | 16.63 | 166,714 | +0.06(+0.36%) |
Oct 02, 2012 | 16.46 | 16.61 | 16.27 | 16.57 | 268,409 | +0.22(+1.34%) |
Oct 01, 2012 | 16.53 | 16.60 | 16.21 | 16.35 | 511,126 | -0.08(-0.51%) |
Sep 28, 2012 | 16.12 | 16.58 | 16.05 | 16.43 | 620,873 | +0.21(+1.30%) |
Sep 27, 2012 | 16.02 | 16.23 | 15.83 | 16.22 | 334,663 | +0.28(+1.75%) |
Sep 26, 2012 | 16.09 | 16.23 | 15.85 | 15.94 | 423,734 | -0.08(-0.53%) |
Sep 25, 2012 | 16.44 | 16.51 | 15.87 | 16.03 | 499,325 | -0.32(-1.96%) |
Sep 24, 2012 | 16.18 | 16.45 | 15.89 | 16.35 | 444,761 | +0.09(+0.57%) |
Sep 21, 2012 | 16.00 | 16.26 | 15.68 | 16.25 | 2,002,640 | +0.55(+3.50%) |
Sep 20, 2012 | 15.67 | 16.07 | 15.22 | 15.70 | 987,951 | -1.46(-8.52%) |
Sep 19, 2012 | 17.30 | 17.45 | 17.09 | 17.17 | 701,357 | +0.00(+0.00%) |
Sep 18, 2012 | 17.78 | 17.78 | 17.12 | 17.17 | 655,711 | -0.81(-4.51%) |
Sep 17, 2012 | 18.28 | 18.28 | 17.94 | 17.98 | 137,176 | -0.39(-2.12%) |
Sep 14, 2012 | 18.11 | 18.54 | 17.89 | 18.37 | 270,128 | +0.31(+1.73%) |
Sep 13, 2012 | 17.50 | 18.10 | 17.42 | 18.05 | 241,150 | +0.61(+3.49%) |
Sep 12, 2012 | 17.38 | 17.53 | 17.27 | 17.45 | 253,353 | +0.16(+0.93%) |
Sep 11, 2012 | 17.29 | 17.39 | 17.08 | 17.29 | 229,560 | +0.04(+0.24%) |
Sep 10, 2012 | 17.18 | 17.35 | 17.06 | 17.24 | 183,895 | +0.07(+0.39%) |
Sep 07, 2012 | 17.07 | 17.20 | 16.89 | 17.18 | 183,762 | +0.26(+1.55%) |
Sep 06, 2012 | 16.93 | 17.06 | 16.77 | 16.91 | 431,094 | +0.09(+0.53%) |
Sep 05, 2012 | 16.74 | 17.00 | 16.65 | 16.82 | 383,497 | +0.01(+0.08%) |