Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.51 | 18.63 | 18.45 | 18.45 | 23,452 | +0.35(+1.93%) |
Nov 29, 2012 | 18.14 | 18.18 | 17.98 | 18.10 | 20,318 | +0.07(+0.39%) |
Nov 28, 2012 | 17.64 | 18.03 | 17.52 | 18.03 | 45,951 | +0.44(+2.50%) |
Nov 27, 2012 | 17.35 | 17.69 | 17.35 | 17.59 | 20,018 | +0.08(+0.46%) |
Nov 26, 2012 | 17.55 | 17.66 | 17.44 | 17.51 | 53,887 | -0.51(-2.83%) |
Nov 24, 2012 | 17.87 | 18.02 | 17.87 | 18.02 | 6,823 | +0.00(+0.00%) |
Nov 23, 2012 | 17.87 | 18.02 | 17.87 | 18.02 | 6,823 | +0.62(+3.56%) |
Nov 21, 2012 | 17.35 | 17.52 | 17.35 | 17.40 | 31,864 | +0.02(+0.12%) |
Nov 20, 2012 | 17.10 | 17.38 | 17.09 | 17.38 | 23,699 | +0.24(+1.40%) |
Nov 19, 2012 | 17.05 | 17.17 | 17.03 | 17.14 | 7,221 | +0.57(+3.45%) |
Nov 16, 2012 | 16.82 | 16.86 | 16.52 | 16.57 | 42,123 | +0.05(+0.30%) |
Nov 15, 2012 | 16.48 | 16.63 | 16.46 | 16.52 | 29,088 | +0.28(+1.72%) |
Nov 14, 2012 | 16.55 | 16.64 | 16.24 | 16.24 | 8,934 | -0.34(-2.05%) |
Nov 13, 2012 | 16.21 | 16.63 | 16.21 | 16.58 | 14,066 | -0.06(-0.36%) |
Nov 12, 2012 | 16.57 | 16.72 | 16.54 | 16.64 | 51,477 | -0.06(-0.36%) |
Nov 09, 2012 | 16.53 | 16.80 | 16.51 | 16.70 | 14,882 | +0.09(+0.54%) |
Nov 08, 2012 | 16.71 | 16.82 | 16.61 | 16.61 | 39,921 | -0.34(-2.01%) |
Nov 07, 2012 | 16.80 | 16.99 | 16.70 | 16.95 | 13,812 | -0.23(-1.34%) |
Nov 06, 2012 | 17.09 | 17.28 | 17.09 | 17.18 | 11,792 | +0.05(+0.29%) |
Nov 05, 2012 | 17.09 | 17.21 | 17.05 | 17.13 | 15,302 | -0.21(-1.21%) |
Nov 02, 2012 | 17.43 | 17.50 | 17.30 | 17.34 | 12,375 | -0.14(-0.80%) |
Nov 01, 2012 | 17.11 | 17.48 | 17.11 | 17.48 | 15,520 | +0.33(+1.92%) |
Oct 31, 2012 | 17.36 | 17.37 | 17.06 | 17.15 | 35,264 | +0.61(+3.69%) |
Oct 26, 2012 | 16.54 | 16.54 | 16.54 | 0 | -0.06(-0.36%) | |
Oct 25, 2012 | 16.71 | 16.81 | 16.60 | 16.60 | 23,343 | -0.05(-0.32%) |
Oct 24, 2012 | 16.72 | 16.75 | 16.61 | 16.65 | 9,685 | +0.09(+0.57%) |
Oct 23, 2012 | 16.49 | 16.60 | 16.44 | 16.56 | 48,542 | +0.34(+2.10%) |
Oct 19, 2012 | 16.37 | 16.47 | 16.20 | 16.22 | 15,480 | -0.14(-0.86%) |
Oct 18, 2012 | 16.30 | 16.49 | 16.25 | 16.36 | 13,809 | -0.02(-0.12%) |
Oct 17, 2012 | 16.39 | 16.47 | 16.33 | 16.38 | 6,565 | -0.15(-0.91%) |
Oct 16, 2012 | 16.23 | 16.53 | 16.22 | 16.53 | 13,898 | -0.36(-2.13%) |
Oct 15, 2012 | 16.91 | 16.98 | 16.79 | 16.89 | 12,878 | +0.11(+0.66%) |
Oct 12, 2012 | 16.86 | 16.94 | 16.73 | 16.78 | 9,962 | -0.09(-0.53%) |
Oct 11, 2012 | 16.90 | 16.96 | 16.87 | 16.87 | 9,548 | +0.21(+1.26%) |
Oct 10, 2012 | 16.70 | 16.82 | 16.65 | 16.66 | 6,106 | +0.08(+0.48%) |
Oct 09, 2012 | 16.63 | 16.67 | 16.50 | 16.58 | 25,672 | -0.05(-0.30%) |
Oct 08, 2012 | 16.75 | 16.75 | 16.62 | 16.63 | 4,442 | -0.39(-2.29%) |
Oct 06, 2012 | 17.06 | 17.18 | 16.94 | 17.02 | 7,369 | +0.00(+0.00%) |
Oct 05, 2012 | 17.06 | 17.18 | 16.94 | 17.02 | 7,369 | +0.06(+0.35%) |
Oct 04, 2012 | 16.81 | 17.08 | 16.78 | 16.96 | 12,112 | +0.67(+4.11%) |
Oct 03, 2012 | 16.25 | 16.39 | 16.25 | 16.29 | 19,742 | -0.03(-0.18%) |
Oct 02, 2012 | 16.29 | 16.43 | 16.27 | 16.32 | 16,365 | +0.18(+1.12%) |
Oct 01, 2012 | 16.25 | 16.42 | 16.14 | 16.14 | 27,684 | +0.35(+2.22%) |
Sep 28, 2012 | 15.97 | 15.97 | 15.65 | 15.79 | 65,729 | -0.11(-0.69%) |
Sep 27, 2012 | 15.66 | 16.04 | 15.51 | 15.90 | 16,281 | +0.21(+1.34%) |
Sep 26, 2012 | 15.70 | 15.76 | 15.54 | 15.69 | 9,652 | -0.16(-1.01%) |
Sep 25, 2012 | 15.91 | 16.13 | 15.85 | 15.85 | 22,947 | -0.25(-1.55%) |
Sep 24, 2012 | 16.05 | 16.18 | 15.98 | 16.10 | 45,639 | -0.31(-1.89%) |
Sep 21, 2012 | 16.37 | 16.48 | 16.33 | 16.41 | 19,434 | +0.02(+0.12%) |
Sep 20, 2012 | 16.15 | 16.40 | 16.15 | 16.39 | 7,879 | +0.06(+0.37%) |
Sep 19, 2012 | 16.06 | 16.44 | 16.06 | 16.33 | 28,255 | +0.21(+1.32%) |
Sep 18, 2012 | 16.00 | 16.21 | 16.00 | 16.12 | 15,263 | -0.32(-1.96%) |
Sep 17, 2012 | 16.48 | 16.50 | 16.29 | 16.44 | 7,230 | -0.45(-2.66%) |
Sep 14, 2012 | 16.77 | 16.90 | 16.59 | 16.89 | 9,466 | +0.45(+2.74%) |
Sep 13, 2012 | 16.00 | 16.45 | 15.94 | 16.44 | 81,806 | +0.56(+3.53%) |
Sep 12, 2012 | 15.72 | 15.95 | 15.69 | 15.88 | 55,292 | +0.25(+1.60%) |
Sep 11, 2012 | 15.33 | 15.70 | 15.33 | 15.63 | 19,885 | +0.58(+3.85%) |
Sep 10, 2012 | 15.21 | 15.27 | 15.05 | 15.05 | 122,392 | -0.07(-0.46%) |
Sep 07, 2012 | 15.20 | 15.26 | 15.06 | 15.12 | 10,621 | +0.07(+0.47%) |
Sep 06, 2012 | 14.84 | 15.09 | 14.81 | 15.05 | 45,314 | +0.76(+5.32%) |
Sep 05, 2012 | 14.28 | 14.35 | 14.18 | 14.29 | 12,604 | -0.05(-0.35%) |