Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.25 | 18.25 | 17.94 | 18.12 | 248,987 | -0.05(-0.26%) |
Nov 29, 2012 | 18.10 | 18.30 | 17.82 | 18.17 | 273,742 | +0.21(+1.15%) |
Nov 28, 2012 | 17.90 | 18.04 | 17.68 | 17.96 | 275,834 | +0.07(+0.40%) |
Nov 27, 2012 | 17.81 | 17.99 | 17.61 | 17.89 | 308,221 | +0.08(+0.47%) |
Nov 26, 2012 | 17.18 | 17.82 | 17.18 | 17.81 | 318,863 | +0.61(+3.57%) |
Nov 23, 2012 | 17.13 | 17.23 | 17.01 | 17.20 | 154,797 | -0.05(-0.28%) |
Nov 21, 2012 | 17.12 | 17.35 | 17.07 | 17.24 | 162,956 | +0.12(+0.67%) |
Nov 20, 2012 | 16.89 | 17.13 | 16.71 | 17.13 | 193,142 | +0.19(+1.13%) |
Nov 19, 2012 | 16.84 | 17.01 | 16.67 | 16.94 | 241,684 | +0.23(+1.41%) |
Nov 16, 2012 | 16.53 | 16.77 | 16.19 | 16.70 | 296,748 | +0.12(+0.70%) |
Nov 15, 2012 | 16.77 | 16.92 | 16.45 | 16.59 | 151,466 | -0.24(-1.44%) |
Nov 14, 2012 | 17.03 | 17.12 | 16.75 | 16.83 | 160,712 | -0.21(-1.24%) |
Nov 13, 2012 | 17.13 | 17.28 | 16.99 | 17.04 | 288,655 | -0.10(-0.60%) |
Nov 12, 2012 | 17.29 | 17.36 | 17.13 | 17.14 | 132,931 | -0.08(-0.46%) |
Nov 09, 2012 | 17.29 | 17.47 | 17.22 | 17.22 | 208,295 | -0.16(-0.92%) |
Nov 08, 2012 | 17.37 | 17.64 | 17.37 | 17.38 | 296,733 | -0.06(-0.34%) |
Nov 07, 2012 | 17.68 | 17.71 | 17.36 | 17.44 | 310,179 | -0.28(-1.58%) |
Nov 06, 2012 | 17.89 | 17.98 | 17.57 | 17.72 | 242,193 | +0.04(+0.25%) |
Nov 05, 2012 | 17.27 | 18.10 | 17.27 | 17.68 | 454,483 | +0.50(+2.90%) |
Nov 02, 2012 | 17.60 | 17.60 | 17.17 | 17.18 | 146,540 | -0.30(-1.72%) |
Nov 01, 2012 | 17.42 | 17.48 | 17.19 | 17.48 | 275,150 | +0.09(+0.50%) |
Oct 31, 2012 | 17.36 | 17.42 | 17.24 | 17.40 | 136,466 | +0.03(+0.18%) |
Oct 26, 2012 | 17.45 | 17.36 | 17.36 | 17.36 | 452,451 | -0.09(-0.52%) |
Oct 25, 2012 | 17.43 | 17.48 | 17.22 | 17.46 | 167,242 | +0.19(+1.08%) |
Oct 24, 2012 | 17.18 | 17.32 | 17.08 | 17.27 | 194,890 | +0.08(+0.46%) |
Oct 23, 2012 | 17.37 | 17.38 | 17.02 | 17.19 | 307,922 | +0.10(+0.60%) |
Oct 19, 2012 | 17.40 | 17.42 | 17.08 | 17.09 | 325,942 | -0.38(-2.19%) |
Oct 18, 2012 | 17.59 | 17.63 | 17.47 | 17.47 | 177,372 | -0.12(-0.70%) |
Oct 17, 2012 | 17.35 | 17.60 | 17.27 | 17.59 | 168,905 | +0.26(+1.53%) |
Oct 16, 2012 | 17.37 | 17.44 | 17.25 | 17.33 | 204,936 | -0.02(-0.11%) |
Oct 15, 2012 | 17.46 | 17.46 | 17.23 | 17.35 | 247,107 | -0.05(-0.27%) |
Oct 12, 2012 | 17.44 | 17.49 | 17.34 | 17.40 | 243,675 | -0.06(-0.34%) |
Oct 11, 2012 | 17.53 | 17.53 | 17.33 | 17.46 | 161,576 | +0.02(+0.14%) |
Oct 10, 2012 | 17.44 | 17.52 | 17.32 | 17.43 | 147,461 | +0.03(+0.18%) |
Oct 09, 2012 | 17.49 | 17.58 | 17.29 | 17.40 | 184,196 | -0.11(-0.61%) |
Oct 08, 2012 | 17.47 | 17.53 | 17.38 | 17.51 | 113,593 | +0.01(+0.05%) |
Oct 05, 2012 | 17.54 | 17.75 | 17.46 | 17.50 | 164,995 | -0.05(-0.27%) |
Oct 04, 2012 | 17.55 | 17.62 | 17.35 | 17.55 | 173,692 | +0.06(+0.36%) |
Oct 03, 2012 | 17.48 | 17.61 | 17.33 | 17.48 | 109,641 | +0.05(+0.29%) |
Oct 02, 2012 | 17.40 | 17.45 | 17.26 | 17.43 | 185,856 | +0.07(+0.39%) |
Oct 01, 2012 | 17.60 | 17.63 | 17.27 | 17.36 | 250,763 | -0.19(-1.10%) |
Sep 28, 2012 | 17.17 | 17.61 | 17.17 | 17.56 | 241,904 | +0.38(+2.23%) |
Sep 27, 2012 | 17.32 | 17.32 | 17.04 | 17.17 | 236,185 | -0.07(-0.39%) |
Sep 26, 2012 | 17.30 | 17.41 | 17.15 | 17.24 | 237,058 | -0.01(-0.05%) |
Sep 25, 2012 | 17.57 | 17.64 | 17.24 | 17.25 | 318,864 | -0.30(-1.73%) |
Sep 24, 2012 | 17.19 | 17.63 | 17.19 | 17.55 | 443,432 | +0.28(+1.60%) |
Sep 21, 2012 | 17.18 | 17.51 | 17.06 | 17.28 | 1,175,865 | +0.28(+1.65%) |
Sep 20, 2012 | 16.95 | 17.07 | 16.95 | 17.00 | 338,645 | +0.04(+0.21%) |
Sep 19, 2012 | 17.36 | 17.36 | 16.91 | 16.96 | 454,453 | -0.42(-2.39%) |
Sep 18, 2012 | 17.26 | 17.40 | 17.19 | 17.38 | 283,589 | +0.11(+0.66%) |
Sep 17, 2012 | 17.12 | 17.27 | 17.01 | 17.26 | 372,930 | +0.03(+0.18%) |
Sep 14, 2012 | 17.30 | 17.36 | 17.12 | 17.23 | 459,650 | -0.08(-0.43%) |
Sep 13, 2012 | 17.16 | 17.41 | 17.03 | 17.30 | 295,912 | +0.21(+1.23%) |
Sep 12, 2012 | 17.18 | 17.25 | 17.02 | 17.10 | 384,674 | -0.09(-0.51%) |
Sep 11, 2012 | 17.54 | 17.54 | 17.05 | 17.18 | 352,054 | -0.30(-1.72%) |
Sep 10, 2012 | 17.39 | 17.53 | 17.12 | 17.48 | 281,025 | +0.12(+0.68%) |
Sep 07, 2012 | 17.62 | 17.62 | 17.32 | 17.36 | 127,804 | -0.17(-0.97%) |
Sep 06, 2012 | 17.35 | 17.55 | 17.26 | 17.53 | 367,176 | +0.26(+1.49%) |
Sep 05, 2012 | 17.59 | 17.67 | 17.19 | 17.28 | 534,449 | -0.26(-1.49%) |