Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.45 | 17.62 | 17.25 | 17.53 | 156,678 | +0.08(+0.46%) |
Nov 29, 2012 | 17.04 | 17.49 | 16.96 | 17.45 | 222,644 | +0.60(+3.56%) |
Nov 28, 2012 | 16.99 | 17.09 | 16.66 | 16.85 | 41,345 | -0.23(-1.35%) |
Nov 27, 2012 | 17.46 | 17.46 | 16.94 | 17.08 | 67,375 | -0.34(-1.95%) |
Nov 26, 2012 | 17.10 | 17.55 | 17.10 | 17.42 | 33,848 | +0.23(+1.34%) |
Nov 23, 2012 | 16.88 | 17.19 | 16.83 | 17.19 | 14,307 | +0.31(+1.84%) |
Nov 21, 2012 | 16.66 | 16.94 | 16.50 | 16.88 | 56,335 | +0.30(+1.81%) |
Nov 20, 2012 | 16.62 | 16.72 | 16.41 | 16.58 | 42,985 | -0.10(-0.60%) |
Nov 19, 2012 | 16.58 | 16.91 | 16.39 | 16.68 | 181,375 | +0.25(+1.52%) |
Nov 16, 2012 | 16.56 | 16.56 | 16.22 | 16.43 | 121,522 | -0.19(-1.14%) |
Nov 15, 2012 | 16.76 | 16.99 | 16.43 | 16.62 | 120,681 | -0.19(-1.13%) |
Nov 14, 2012 | 17.19 | 17.19 | 16.73 | 16.81 | 107,797 | -0.29(-1.70%) |
Nov 13, 2012 | 17.60 | 17.63 | 16.90 | 17.10 | 55,313 | -0.56(-3.17%) |
Nov 12, 2012 | 17.49 | 17.85 | 17.31 | 17.66 | 100,627 | +0.18(+1.03%) |
Nov 09, 2012 | 17.17 | 17.64 | 16.92 | 17.48 | 78,347 | +0.12(+0.69%) |
Nov 08, 2012 | 17.63 | 17.66 | 17.26 | 17.36 | 85,285 | -0.25(-1.42%) |
Nov 07, 2012 | 17.53 | 17.71 | 17.08 | 17.61 | 124,593 | -0.16(-0.90%) |
Nov 06, 2012 | 17.91 | 17.94 | 17.54 | 17.77 | 29,655 | +0.08(+0.45%) |
Nov 05, 2012 | 17.49 | 17.89 | 16.19 | 17.69 | 136,613 | +0.19(+1.09%) |
Nov 02, 2012 | 17.57 | 17.65 | 17.36 | 17.50 | 107,867 | -0.16(-0.91%) |
Nov 01, 2012 | 17.54 | 17.88 | 17.49 | 17.66 | 120,754 | +0.13(+0.74%) |
Oct 31, 2012 | 17.84 | 17.84 | 17.19 | 17.53 | 143,261 | -0.32(-1.79%) |
Oct 26, 2012 | 17.15 | 17.85 | 17.85 | 17.85 | 99,500 | +0.67(+3.90%) |
Oct 25, 2012 | 16.79 | 17.90 | 16.39 | 17.18 | 199,283 | +0.52(+3.12%) |
Oct 24, 2012 | 17.10 | 17.10 | 16.36 | 16.66 | 168,847 | -0.34(-2.00%) |
Oct 23, 2012 | 16.82 | 17.09 | 16.04 | 17.00 | 92,205 | -0.20(-1.16%) |
Oct 19, 2012 | 17.37 | 17.44 | 17.08 | 17.20 | 93,257 | -0.30(-1.71%) |
Oct 18, 2012 | 17.57 | 17.65 | 17.47 | 17.50 | 83,174 | -0.09(-0.51%) |
Oct 17, 2012 | 17.50 | 17.61 | 17.44 | 17.59 | 62,058 | +0.12(+0.69%) |
Oct 16, 2012 | 17.40 | 17.49 | 17.26 | 17.47 | 72,406 | +0.19(+1.10%) |
Oct 15, 2012 | 17.12 | 17.31 | 16.97 | 17.28 | 45,785 | +0.18(+1.05%) |
Oct 12, 2012 | 17.36 | 17.37 | 17.08 | 17.10 | 36,665 | -0.27(-1.55%) |
Oct 11, 2012 | 17.48 | 17.51 | 17.28 | 17.37 | 58,254 | +0.03(+0.17%) |
Oct 10, 2012 | 17.47 | 17.48 | 17.18 | 17.34 | 54,083 | -0.09(-0.52%) |
Oct 09, 2012 | 17.92 | 17.92 | 17.15 | 17.43 | 149,351 | -0.48(-2.68%) |
Oct 08, 2012 | 17.86 | 18.03 | 17.75 | 17.91 | 126,400 | -0.06(-0.33%) |
Oct 05, 2012 | 18.07 | 18.09 | 17.79 | 17.97 | 99,778 | -0.07(-0.39%) |
Oct 04, 2012 | 18.40 | 18.40 | 17.52 | 18.04 | 357,737 | -0.13(-0.72%) |
Oct 03, 2012 | 18.60 | 18.60 | 18.13 | 18.17 | 96,158 | -0.45(-2.42%) |
Oct 02, 2012 | 18.84 | 18.94 | 18.46 | 18.62 | 100,137 | -0.34(-1.79%) |
Oct 01, 2012 | 18.97 | 19.00 | 18.77 | 18.96 | 68,011 | +0.03(+0.16%) |
Sep 28, 2012 | 18.79 | 19.02 | 18.67 | 18.93 | 118,575 | +0.06(+0.32%) |
Sep 27, 2012 | 18.70 | 18.93 | 18.40 | 18.87 | 116,799 | +0.19(+1.02%) |
Sep 26, 2012 | 18.45 | 18.71 | 18.21 | 18.68 | 147,644 | +0.25(+1.36%) |
Sep 25, 2012 | 18.36 | 18.71 | 18.05 | 18.43 | 207,784 | +0.21(+1.15%) |
Sep 24, 2012 | 18.22 | 18.30 | 17.72 | 18.22 | 200,027 | -0.05(-0.27%) |
Sep 21, 2012 | 18.16 | 18.69 | 18.00 | 18.27 | 196,662 | +0.30(+1.67%) |
Sep 20, 2012 | 17.82 | 18.05 | 17.62 | 17.97 | 150,222 | +0.03(+0.17%) |
Sep 19, 2012 | 17.98 | 18.04 | 17.76 | 17.94 | 77,431 | -0.06(-0.33%) |
Sep 18, 2012 | 17.95 | 18.04 | 17.84 | 18.00 | 145,159 | -0.01(-0.06%) |
Sep 17, 2012 | 17.82 | 18.06 | 17.66 | 18.01 | 61,437 | +0.08(+0.45%) |
Sep 14, 2012 | 17.65 | 18.08 | 17.55 | 17.93 | 88,589 | +0.30(+1.70%) |
Sep 13, 2012 | 17.60 | 17.74 | 17.47 | 17.63 | 95,333 | +0.04(+0.23%) |
Sep 12, 2012 | 17.50 | 17.75 | 17.45 | 17.59 | 55,878 | +0.09(+0.51%) |
Sep 11, 2012 | 17.60 | 17.70 | 17.37 | 17.50 | 53,353 | -0.14(-0.79%) |
Sep 10, 2012 | 17.46 | 17.75 | 17.18 | 17.64 | 98,929 | +0.12(+0.68%) |
Sep 07, 2012 | 17.37 | 17.66 | 17.26 | 17.52 | 81,951 | +0.09(+0.52%) |
Sep 06, 2012 | 16.83 | 17.48 | 16.82 | 17.43 | 89,347 | +0.71(+4.25%) |
Sep 05, 2012 | 16.87 | 17.03 | 16.48 | 16.72 | 74,150 | -0.23(-1.36%) |