Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.44 | 17.68 | 17.25 | 17.64 | 58,016 | +0.28(+1.61%) |
Nov 29, 2012 | 17.19 | 17.36 | 17.13 | 17.36 | 34,187 | +0.37(+2.18%) |
Nov 28, 2012 | 16.92 | 17.11 | 16.82 | 16.99 | 42,476 | -0.07(-0.41%) |
Nov 27, 2012 | 17.00 | 17.20 | 17.00 | 17.06 | 34,603 | +0.01(+0.06%) |
Nov 26, 2012 | 16.77 | 17.10 | 16.75 | 17.05 | 71,408 | +0.28(+1.67%) |
Nov 23, 2012 | 16.32 | 16.77 | 16.32 | 16.77 | 14,763 | +0.52(+3.20%) |
Nov 21, 2012 | 15.60 | 16.31 | 15.56 | 16.25 | 27,400 | +0.75(+4.84%) |
Nov 20, 2012 | 16.04 | 16.04 | 15.38 | 15.50 | 32,537 | -0.55(-3.43%) |
Nov 19, 2012 | 16.34 | 16.34 | 15.72 | 16.05 | 27,096 | -0.02(-0.12%) |
Nov 16, 2012 | 14.80 | 16.21 | 14.75 | 16.07 | 33,765 | +1.18(+7.92%) |
Nov 15, 2012 | 15.35 | 15.64 | 14.85 | 14.89 | 33,807 | -0.41(-2.68%) |
Nov 14, 2012 | 15.39 | 15.54 | 15.24 | 15.30 | 235,097 | +0.00(+0.00%) |
Nov 13, 2012 | 15.58 | 15.97 | 14.87 | 15.30 | 23,407 | -0.44(-2.80%) |
Nov 12, 2012 | 15.47 | 16.05 | 15.47 | 15.74 | 38,459 | +0.30(+1.94%) |
Nov 09, 2012 | 14.99 | 15.57 | 14.36 | 15.44 | 24,375 | +0.29(+1.91%) |
Nov 08, 2012 | 15.61 | 15.73 | 15.00 | 15.15 | 33,390 | -0.31(-2.01%) |
Nov 07, 2012 | 15.76 | 15.84 | 15.43 | 15.46 | 35,051 | -0.58(-3.62%) |
Nov 06, 2012 | 16.04 | 16.33 | 15.84 | 16.04 | 26,684 | -0.09(-0.56%) |
Nov 05, 2012 | 15.86 | 16.44 | 15.81 | 16.13 | 23,950 | +0.22(+1.38%) |
Nov 02, 2012 | 16.60 | 16.60 | 15.87 | 15.91 | 37,819 | -0.60(-3.63%) |
Nov 01, 2012 | 17.23 | 17.26 | 16.42 | 16.51 | 28,977 | -0.65(-3.79%) |
Oct 31, 2012 | 16.78 | 17.25 | 16.65 | 17.16 | 21,700 | +0.35(+2.08%) |
Oct 26, 2012 | 17.17 | 16.81 | 16.81 | 16.81 | 41,900 | -0.45(-2.61%) |
Oct 25, 2012 | 17.16 | 17.26 | 16.95 | 17.26 | 18,201 | +0.33(+1.95%) |
Oct 24, 2012 | 17.06 | 17.06 | 16.84 | 16.93 | 17,569 | +0.00(+0.00%) |
Oct 23, 2012 | 16.53 | 17.00 | 16.14 | 16.93 | 19,618 | +0.14(+0.83%) |
Oct 19, 2012 | 17.24 | 17.49 | 16.28 | 16.79 | 31,436 | -0.66(-3.78%) |
Oct 18, 2012 | 17.61 | 17.89 | 17.39 | 17.45 | 34,784 | -0.24(-1.36%) |
Oct 17, 2012 | 17.46 | 17.75 | 17.32 | 17.69 | 17,990 | +0.33(+1.90%) |
Oct 16, 2012 | 17.49 | 17.56 | 17.02 | 17.36 | 32,369 | -0.05(-0.29%) |
Oct 15, 2012 | 17.79 | 17.79 | 17.18 | 17.41 | 36,389 | -0.21(-1.19%) |
Oct 12, 2012 | 17.94 | 18.12 | 17.43 | 17.62 | 41,612 | -0.36(-2.00%) |
Oct 11, 2012 | 17.88 | 18.08 | 17.65 | 17.98 | 39,307 | +0.23(+1.30%) |
Oct 10, 2012 | 18.08 | 18.10 | 17.64 | 17.75 | 17,187 | -0.26(-1.44%) |
Oct 09, 2012 | 18.46 | 18.46 | 17.79 | 18.01 | 28,849 | -0.48(-2.60%) |
Oct 08, 2012 | 19.13 | 19.14 | 18.33 | 18.49 | 27,772 | -0.66(-3.45%) |
Oct 05, 2012 | 19.00 | 19.56 | 18.97 | 19.15 | 106,883 | +0.24(+1.27%) |
Oct 04, 2012 | 18.90 | 18.91 | 18.70 | 18.91 | 63,886 | +0.15(+0.80%) |
Oct 03, 2012 | 18.35 | 18.79 | 18.25 | 18.76 | 90,558 | +0.39(+2.12%) |
Oct 02, 2012 | 18.35 | 18.59 | 17.54 | 18.37 | 66,839 | +0.17(+0.93%) |
Oct 01, 2012 | 17.76 | 18.81 | 17.72 | 18.20 | 52,146 | +0.62(+3.53%) |
Sep 28, 2012 | 17.60 | 17.90 | 17.50 | 17.58 | 47,695 | -0.21(-1.18%) |
Sep 27, 2012 | 17.50 | 17.80 | 17.38 | 17.79 | 47,139 | +0.36(+2.07%) |
Sep 26, 2012 | 17.12 | 17.46 | 17.10 | 17.43 | 33,655 | +0.42(+2.47%) |
Sep 25, 2012 | 17.34 | 17.50 | 16.96 | 17.01 | 50,542 | -0.23(-1.33%) |
Sep 24, 2012 | 17.37 | 17.39 | 17.03 | 17.24 | 42,110 | -0.16(-0.92%) |
Sep 21, 2012 | 17.20 | 17.47 | 17.13 | 17.40 | 74,050 | +0.53(+3.14%) |
Sep 20, 2012 | 16.84 | 16.94 | 16.77 | 16.87 | 21,029 | -0.15(-0.88%) |
Sep 19, 2012 | 17.05 | 17.25 | 16.85 | 17.02 | 39,597 | -0.03(-0.18%) |
Sep 18, 2012 | 16.98 | 17.18 | 16.72 | 17.05 | 54,732 | +0.11(+0.65%) |
Sep 17, 2012 | 17.26 | 17.31 | 16.77 | 16.94 | 21,146 | -0.50(-2.87%) |
Sep 14, 2012 | 17.36 | 17.49 | 17.28 | 17.44 | 53,474 | +0.22(+1.28%) |
Sep 13, 2012 | 16.33 | 17.41 | 15.89 | 17.22 | 67,443 | +0.82(+5.00%) |
Sep 12, 2012 | 16.09 | 16.40 | 16.09 | 16.40 | 11,921 | +0.28(+1.74%) |
Sep 11, 2012 | 15.46 | 16.15 | 15.46 | 16.12 | 27,908 | +0.60(+3.87%) |
Sep 10, 2012 | 15.03 | 15.61 | 15.02 | 15.52 | 24,718 | +0.42(+2.78%) |
Sep 07, 2012 | 15.56 | 15.56 | 15.03 | 15.10 | 42,845 | -0.35(-2.27%) |
Sep 06, 2012 | 15.71 | 16.46 | 15.25 | 15.45 | 44,098 | -0.21(-1.34%) |
Sep 05, 2012 | 15.69 | 15.88 | 15.48 | 15.66 | 40,036 | +0.09(+0.58%) |