Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.91 | 17.01 | 16.73 | 16.97 | 96,964 | +0.07(+0.44%) |
Nov 29, 2012 | 16.52 | 17.15 | 16.52 | 16.89 | 117,715 | +0.42(+2.57%) |
Nov 28, 2012 | 15.69 | 16.47 | 15.69 | 16.47 | 109,280 | +0.66(+4.20%) |
Nov 27, 2012 | 16.06 | 16.23 | 15.75 | 15.81 | 71,903 | -0.25(-1.55%) |
Nov 26, 2012 | 16.16 | 16.29 | 15.90 | 16.05 | 87,772 | -0.19(-1.19%) |
Nov 23, 2012 | 15.86 | 16.28 | 15.83 | 16.25 | 54,811 | +0.42(+2.68%) |
Nov 21, 2012 | 15.76 | 15.85 | 15.58 | 15.82 | 46,619 | +0.13(+0.82%) |
Nov 20, 2012 | 15.91 | 15.91 | 15.36 | 15.69 | 206,696 | -0.38(-2.35%) |
Nov 19, 2012 | 15.76 | 16.07 | 15.72 | 16.07 | 189,691 | +0.46(+2.95%) |
Nov 16, 2012 | 15.72 | 15.79 | 15.35 | 15.61 | 81,507 | -0.15(-0.93%) |
Nov 15, 2012 | 16.06 | 16.11 | 15.62 | 15.76 | 120,564 | -0.34(-2.12%) |
Nov 14, 2012 | 16.58 | 16.71 | 16.01 | 16.10 | 141,327 | -0.50(-3.00%) |
Nov 13, 2012 | 16.58 | 16.83 | 16.58 | 16.60 | 120,271 | -0.02(-0.11%) |
Nov 12, 2012 | 17.02 | 17.02 | 16.62 | 16.62 | 106,374 | -0.09(-0.55%) |
Nov 09, 2012 | 16.86 | 16.99 | 16.58 | 16.71 | 87,283 | -0.24(-1.41%) |
Nov 08, 2012 | 17.30 | 17.33 | 16.63 | 16.95 | 127,490 | -0.15(-0.86%) |
Nov 07, 2012 | 18.18 | 18.18 | 16.77 | 17.09 | 289,233 | -1.34(-7.25%) |
Nov 06, 2012 | 17.84 | 18.47 | 17.73 | 18.43 | 154,775 | +0.70(+3.95%) |
Nov 05, 2012 | 17.79 | 17.88 | 17.62 | 17.73 | 47,093 | -0.03(-0.16%) |
Nov 02, 2012 | 17.91 | 17.91 | 17.40 | 17.76 | 75,522 | -0.06(-0.36%) |
Nov 01, 2012 | 17.52 | 17.83 | 17.52 | 17.82 | 91,199 | +0.29(+1.68%) |
Oct 31, 2012 | 17.29 | 17.65 | 17.29 | 17.53 | 71,164 | +0.21(+1.22%) |
Oct 26, 2012 | 17.28 | 17.32 | 17.32 | 17.32 | 45,708 | +0.02(+0.11%) |
Oct 25, 2012 | 17.44 | 17.49 | 17.15 | 17.30 | 33,583 | -0.01(-0.05%) |
Oct 24, 2012 | 17.28 | 17.40 | 17.18 | 17.31 | 30,487 | +0.04(+0.21%) |
Oct 23, 2012 | 17.05 | 17.33 | 16.92 | 17.27 | 49,721 | +0.01(+0.05%) |
Oct 19, 2012 | 18.03 | 18.03 | 17.14 | 17.26 | 226,383 | -0.85(-4.68%) |
Oct 18, 2012 | 18.13 | 18.26 | 17.93 | 18.11 | 55,215 | -0.04(-0.20%) |
Oct 17, 2012 | 18.04 | 18.15 | 18.03 | 18.14 | 25,126 | +0.11(+0.61%) |
Oct 16, 2012 | 18.08 | 18.28 | 17.71 | 18.03 | 74,592 | +0.02(+0.10%) |
Oct 15, 2012 | 17.54 | 18.14 | 17.54 | 18.02 | 36,511 | +0.47(+2.68%) |
Oct 12, 2012 | 17.91 | 17.93 | 17.50 | 17.55 | 61,156 | -0.41(-2.26%) |
Oct 11, 2012 | 17.94 | 18.08 | 17.79 | 17.95 | 35,184 | +0.11(+0.62%) |
Oct 10, 2012 | 17.63 | 17.90 | 17.52 | 17.84 | 35,060 | +0.24(+1.36%) |
Oct 09, 2012 | 17.49 | 17.61 | 17.37 | 17.60 | 57,817 | +0.11(+0.63%) |
Oct 08, 2012 | 17.51 | 17.65 | 17.41 | 17.49 | 28,529 | -0.07(-0.42%) |
Oct 05, 2012 | 17.33 | 17.72 | 17.24 | 17.56 | 38,858 | +0.26(+1.49%) |
Oct 04, 2012 | 17.21 | 17.33 | 17.11 | 17.31 | 66,409 | +0.18(+1.02%) |
Oct 03, 2012 | 17.13 | 17.36 | 16.98 | 17.13 | 52,184 | +0.03(+0.16%) |
Oct 02, 2012 | 17.17 | 17.18 | 16.84 | 17.10 | 73,929 | -0.01(-0.05%) |
Oct 01, 2012 | 17.34 | 17.57 | 17.09 | 17.11 | 54,792 | -0.16(-0.91%) |
Sep 28, 2012 | 17.44 | 17.44 | 17.15 | 17.27 | 41,658 | -0.25(-1.42%) |
Sep 27, 2012 | 17.16 | 17.68 | 17.07 | 17.52 | 138,277 | +0.40(+2.31%) |
Sep 26, 2012 | 17.57 | 17.57 | 17.09 | 17.12 | 73,469 | -0.46(-2.62%) |
Sep 25, 2012 | 17.73 | 17.93 | 17.58 | 17.58 | 91,716 | -0.17(-0.93%) |
Sep 24, 2012 | 17.55 | 17.80 | 17.43 | 17.75 | 65,119 | +0.15(+0.84%) |
Sep 21, 2012 | 17.69 | 17.69 | 17.40 | 17.60 | 125,415 | +0.10(+0.58%) |
Sep 20, 2012 | 17.36 | 17.60 | 17.33 | 17.50 | 39,489 | +0.02(+0.11%) |
Sep 19, 2012 | 17.44 | 17.60 | 17.39 | 17.48 | 65,658 | +0.05(+0.26%) |
Sep 18, 2012 | 17.56 | 17.62 | 17.36 | 17.44 | 59,834 | -0.22(-1.25%) |
Sep 17, 2012 | 17.82 | 17.83 | 17.56 | 17.66 | 38,293 | -0.23(-1.29%) |
Sep 14, 2012 | 18.05 | 18.11 | 17.70 | 17.89 | 74,251 | -0.08(-0.46%) |
Sep 13, 2012 | 17.44 | 17.99 | 17.44 | 17.97 | 76,356 | +0.52(+2.96%) |
Sep 12, 2012 | 17.65 | 17.65 | 17.25 | 17.45 | 124,986 | -0.18(-1.04%) |
Sep 11, 2012 | 17.45 | 17.66 | 17.45 | 17.64 | 44,440 | +0.18(+1.06%) |
Sep 10, 2012 | 17.36 | 17.62 | 17.33 | 17.45 | 61,215 | +0.04(+0.21%) |
Sep 07, 2012 | 17.54 | 17.59 | 17.36 | 17.42 | 51,426 | -0.05(-0.26%) |
Sep 06, 2012 | 17.35 | 17.57 | 17.23 | 17.46 | 79,640 | +0.17(+0.96%) |
Sep 05, 2012 | 17.44 | 17.60 | 17.22 | 17.30 | 73,335 | -0.12(-0.69%) |