Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.08 | 18.20 | 17.95 | 18.11 | 1,027,711 | +0.07(+0.39%) |
Nov 29, 2012 | 18.10 | 18.20 | 17.97 | 18.04 | 560,155 | +0.03(+0.15%) |
Nov 28, 2012 | 17.72 | 18.12 | 17.62 | 18.02 | 1,017,593 | +0.22(+1.25%) |
Nov 27, 2012 | 17.61 | 17.89 | 17.55 | 17.79 | 679,903 | +0.15(+0.86%) |
Nov 26, 2012 | 17.75 | 17.85 | 17.49 | 17.64 | 751,961 | -0.14(-0.80%) |
Nov 23, 2012 | 17.59 | 17.78 | 17.41 | 17.78 | 199,369 | +0.30(+1.73%) |
Nov 21, 2012 | 17.49 | 17.64 | 17.44 | 17.48 | 577,154 | -0.01(-0.05%) |
Nov 20, 2012 | 17.46 | 17.50 | 17.29 | 17.49 | 683,779 | -0.02(-0.10%) |
Nov 19, 2012 | 17.13 | 17.51 | 16.92 | 17.51 | 1,001,978 | +0.57(+3.35%) |
Nov 16, 2012 | 16.96 | 17.00 | 16.50 | 16.94 | 1,775,604 | -0.02(-0.10%) |
Nov 15, 2012 | 16.83 | 16.99 | 16.67 | 16.96 | 1,148,097 | +0.18(+1.06%) |
Nov 14, 2012 | 17.09 | 17.18 | 16.75 | 16.78 | 709,048 | -0.28(-1.66%) |
Nov 13, 2012 | 17.05 | 17.28 | 17.04 | 17.06 | 681,525 | -0.07(-0.41%) |
Nov 12, 2012 | 17.21 | 17.25 | 16.99 | 17.13 | 533,483 | +0.01(+0.05%) |
Nov 09, 2012 | 16.94 | 17.25 | 16.93 | 17.13 | 1,050,265 | +0.18(+1.04%) |
Nov 08, 2012 | 17.08 | 17.22 | 16.95 | 16.95 | 1,166,542 | -0.20(-1.19%) |
Nov 07, 2012 | 17.48 | 17.49 | 17.06 | 17.15 | 1,011,397 | -0.49(-2.76%) |
Nov 06, 2012 | 17.18 | 17.67 | 17.12 | 17.64 | 841,296 | +0.52(+3.05%) |
Nov 05, 2012 | 16.98 | 17.14 | 16.96 | 17.12 | 1,333,143 | +0.02(+0.10%) |
Nov 02, 2012 | 17.47 | 17.47 | 17.10 | 17.10 | 1,084,439 | -0.23(-1.33%) |
Nov 01, 2012 | 17.18 | 17.55 | 17.03 | 17.33 | 1,244,639 | +0.14(+0.82%) |
Oct 31, 2012 | 17.36 | 17.42 | 17.10 | 17.19 | 998,660 | -0.09(-0.51%) |
Oct 26, 2012 | 17.54 | 17.28 | 17.28 | 17.28 | 1,031,412 | -0.11(-0.61%) |
Oct 25, 2012 | 16.96 | 17.48 | 16.73 | 17.38 | 2,357,163 | +0.53(+3.15%) |
Oct 24, 2012 | 16.92 | 16.98 | 16.67 | 16.85 | 1,319,837 | -0.04(-0.21%) |
Oct 23, 2012 | 16.83 | 17.02 | 16.81 | 16.89 | 1,071,004 | -0.25(-1.45%) |
Oct 19, 2012 | 17.16 | 17.31 | 17.08 | 17.13 | 899,391 | -0.18(-1.02%) |
Oct 18, 2012 | 17.36 | 17.43 | 17.25 | 17.31 | 905,560 | -0.06(-0.36%) |
Oct 17, 2012 | 17.42 | 17.47 | 17.27 | 17.37 | 1,168,956 | -0.04(-0.20%) |
Oct 16, 2012 | 17.29 | 17.45 | 17.29 | 17.41 | 855,976 | +0.16(+0.92%) |
Oct 15, 2012 | 17.36 | 17.44 | 17.17 | 17.25 | 940,569 | -0.07(-0.41%) |
Oct 12, 2012 | 17.41 | 17.52 | 17.25 | 17.32 | 1,305,020 | -0.08(-0.46%) |
Oct 11, 2012 | 17.48 | 17.66 | 17.35 | 17.40 | 1,743,999 | +0.07(+0.41%) |
Oct 10, 2012 | 17.38 | 17.55 | 17.23 | 17.33 | 1,494,119 | -0.09(-0.51%) |
Oct 09, 2012 | 17.87 | 18.31 | 17.36 | 17.42 | 1,816,517 | -0.42(-2.33%) |
Oct 08, 2012 | 18.05 | 18.22 | 17.83 | 17.83 | 1,569,253 | -0.26(-1.42%) |
Oct 05, 2012 | 18.05 | 18.33 | 18.01 | 18.09 | 919,999 | +0.09(+0.49%) |
Oct 04, 2012 | 18.01 | 18.02 | 17.81 | 18.00 | 727,814 | +0.09(+0.49%) |
Oct 03, 2012 | 18.05 | 18.14 | 17.82 | 17.91 | 811,631 | -0.07(-0.39%) |
Oct 02, 2012 | 17.85 | 18.02 | 17.72 | 17.98 | 1,196,847 | +0.22(+1.25%) |
Oct 01, 2012 | 17.76 | 17.89 | 17.65 | 17.76 | 1,114,799 | +0.09(+0.53%) |
Sep 28, 2012 | 17.81 | 17.81 | 17.57 | 17.67 | 796,295 | -0.19(-1.06%) |
Sep 27, 2012 | 17.78 | 17.93 | 17.72 | 17.86 | 815,763 | +0.09(+0.50%) |
Sep 26, 2012 | 18.04 | 18.08 | 17.75 | 17.77 | 1,003,563 | -0.27(-1.47%) |
Sep 25, 2012 | 18.62 | 18.70 | 18.02 | 18.04 | 1,050,805 | -0.52(-2.81%) |
Sep 24, 2012 | 18.54 | 18.64 | 18.37 | 18.56 | 871,571 | -0.05(-0.26%) |
Sep 21, 2012 | 18.85 | 18.89 | 18.57 | 18.61 | 1,180,524 | -0.06(-0.31%) |
Sep 20, 2012 | 18.49 | 18.68 | 18.28 | 18.67 | 831,996 | +0.12(+0.67%) |
Sep 19, 2012 | 18.50 | 18.73 | 18.42 | 18.54 | 904,950 | +0.06(+0.34%) |
Sep 18, 2012 | 18.56 | 18.57 | 18.40 | 18.48 | 669,462 | -0.06(-0.33%) |
Sep 17, 2012 | 18.68 | 18.75 | 18.45 | 18.54 | 799,471 | -0.11(-0.57%) |
Sep 14, 2012 | 18.45 | 18.75 | 18.42 | 18.65 | 795,716 | +0.19(+1.03%) |
Sep 13, 2012 | 18.25 | 18.51 | 18.09 | 18.46 | 787,819 | +0.19(+1.04%) |
Sep 12, 2012 | 18.26 | 18.32 | 18.05 | 18.27 | 665,753 | +0.16(+0.88%) |
Sep 11, 2012 | 18.05 | 18.23 | 17.99 | 18.11 | 755,313 | +0.08(+0.44%) |
Sep 10, 2012 | 18.13 | 18.21 | 17.96 | 18.03 | 1,130,593 | -0.20(-1.12%) |
Sep 07, 2012 | 18.17 | 18.29 | 17.89 | 18.23 | 900,254 | +0.14(+0.78%) |
Sep 06, 2012 | 17.68 | 18.11 | 17.64 | 18.09 | 1,059,642 | +0.51(+2.92%) |
Sep 05, 2012 | 17.49 | 17.67 | 17.49 | 17.58 | 709,962 | +0.06(+0.35%) |