Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.56 | 19.77 | 19.06 | 19.50 | 65,620 | +0.04(+0.19%) |
Nov 29, 2012 | 19.07 | 19.67 | 18.91 | 19.46 | 43,119 | +0.54(+2.84%) |
Nov 28, 2012 | 18.42 | 19.05 | 18.18 | 18.93 | 19,405 | +0.46(+2.51%) |
Nov 27, 2012 | 18.48 | 18.76 | 18.34 | 18.46 | 52,233 | +0.01(+0.05%) |
Nov 26, 2012 | 18.41 | 18.50 | 18.19 | 18.45 | 49,135 | -0.05(-0.25%) |
Nov 23, 2012 | 18.29 | 18.55 | 18.11 | 18.50 | 17,586 | +0.32(+1.79%) |
Nov 21, 2012 | 17.86 | 18.19 | 17.72 | 18.18 | 7,724 | +0.35(+1.98%) |
Nov 20, 2012 | 17.95 | 17.98 | 17.62 | 17.82 | 52,607 | -0.20(-1.13%) |
Nov 19, 2012 | 17.94 | 18.16 | 17.81 | 18.03 | 41,195 | +0.36(+2.04%) |
Nov 16, 2012 | 17.33 | 17.69 | 17.19 | 17.67 | 61,163 | +0.29(+1.65%) |
Nov 15, 2012 | 17.63 | 17.70 | 17.23 | 17.38 | 101,823 | -0.30(-1.67%) |
Nov 14, 2012 | 17.79 | 17.81 | 17.45 | 17.68 | 59,197 | -0.01(-0.05%) |
Nov 13, 2012 | 17.40 | 17.95 | 17.38 | 17.69 | 57,095 | +0.25(+1.43%) |
Nov 12, 2012 | 17.36 | 17.56 | 17.18 | 17.44 | 34,404 | +0.09(+0.53%) |
Nov 09, 2012 | 17.44 | 17.75 | 17.20 | 17.34 | 39,628 | -0.17(-0.95%) |
Nov 08, 2012 | 17.84 | 18.02 | 17.51 | 17.51 | 51,844 | -0.32(-1.81%) |
Nov 07, 2012 | 18.90 | 18.90 | 17.83 | 17.83 | 81,991 | -1.38(-7.17%) |
Nov 06, 2012 | 19.10 | 19.55 | 18.96 | 19.21 | 78,071 | +0.20(+1.07%) |
Nov 05, 2012 | 19.56 | 20.16 | 18.90 | 19.01 | 111,875 | -0.90(-4.54%) |
Nov 02, 2012 | 18.32 | 19.95 | 17.99 | 19.91 | 178,441 | +1.61(+8.78%) |
Nov 01, 2012 | 17.93 | 18.39 | 17.87 | 18.30 | 79,961 | +0.51(+2.86%) |
Oct 31, 2012 | 17.52 | 18.02 | 17.47 | 17.80 | 118,286 | +0.36(+2.07%) |
Oct 26, 2012 | 17.24 | 17.44 | 17.44 | 17.44 | 89,132 | +0.23(+1.34%) |
Oct 25, 2012 | 17.28 | 17.28 | 16.95 | 17.20 | 47,260 | +0.13(+0.76%) |
Oct 24, 2012 | 17.10 | 17.22 | 16.89 | 17.07 | 51,868 | +0.10(+0.60%) |
Oct 23, 2012 | 16.80 | 17.07 | 16.55 | 16.97 | 47,956 | +0.03(+0.16%) |
Oct 19, 2012 | 16.97 | 17.07 | 16.82 | 16.95 | 83,776 | -0.18(-1.08%) |
Oct 18, 2012 | 16.96 | 17.22 | 16.88 | 17.13 | 60,143 | +0.15(+0.87%) |
Oct 17, 2012 | 16.75 | 16.99 | 16.43 | 16.98 | 52,649 | +0.31(+1.83%) |
Oct 16, 2012 | 16.56 | 16.74 | 16.37 | 16.68 | 66,690 | +0.22(+1.35%) |
Oct 15, 2012 | 16.09 | 16.49 | 15.99 | 16.46 | 148,432 | -0.49(-2.89%) |
Oct 12, 2012 | 16.55 | 17.07 | 16.44 | 16.95 | 107,001 | +0.37(+2.23%) |
Oct 11, 2012 | 16.62 | 16.65 | 16.48 | 16.58 | 69,738 | +0.05(+0.28%) |
Oct 10, 2012 | 16.79 | 16.79 | 16.42 | 16.53 | 37,324 | -0.25(-1.49%) |
Oct 09, 2012 | 16.88 | 17.07 | 16.71 | 16.78 | 17,719 | -0.10(-0.60%) |
Oct 08, 2012 | 17.08 | 17.08 | 16.77 | 16.88 | 32,139 | -0.26(-1.51%) |
Oct 05, 2012 | 16.89 | 17.36 | 16.89 | 17.14 | 35,961 | +0.29(+1.70%) |
Oct 04, 2012 | 16.95 | 16.95 | 16.51 | 16.85 | 42,780 | -0.03(-0.16%) |
Oct 03, 2012 | 16.98 | 17.15 | 16.68 | 16.88 | 57,631 | -0.11(-0.65%) |
Oct 02, 2012 | 16.63 | 17.00 | 16.54 | 16.99 | 54,397 | +0.47(+2.85%) |
Oct 01, 2012 | 16.53 | 16.69 | 16.25 | 16.52 | 59,894 | +0.07(+0.45%) |
Sep 28, 2012 | 16.99 | 17.07 | 16.42 | 16.45 | 64,637 | -0.64(-3.73%) |
Sep 27, 2012 | 16.69 | 17.19 | 16.49 | 17.08 | 56,788 | +0.58(+3.53%) |
Sep 26, 2012 | 17.43 | 17.43 | 16.34 | 16.50 | 84,850 | -0.85(-4.90%) |
Sep 25, 2012 | 17.78 | 17.82 | 17.25 | 17.35 | 52,107 | -0.37(-2.09%) |
Sep 24, 2012 | 17.36 | 17.78 | 17.28 | 17.72 | 40,741 | +0.26(+1.48%) |
Sep 21, 2012 | 17.19 | 17.56 | 17.08 | 17.46 | 86,616 | +0.52(+3.06%) |
Sep 20, 2012 | 17.91 | 17.91 | 16.73 | 16.95 | 165,462 | -1.21(-6.67%) |
Sep 19, 2012 | 18.16 | 18.21 | 17.70 | 18.16 | 75,263 | +0.06(+0.31%) |
Sep 18, 2012 | 18.30 | 18.30 | 17.94 | 18.10 | 59,698 | -0.31(-1.66%) |
Sep 17, 2012 | 18.55 | 18.66 | 18.18 | 18.41 | 48,989 | -0.19(-1.04%) |
Sep 14, 2012 | 18.31 | 18.95 | 18.08 | 18.60 | 123,480 | +0.42(+2.29%) |
Sep 13, 2012 | 18.04 | 18.62 | 17.81 | 18.18 | 85,476 | +0.07(+0.41%) |
Sep 12, 2012 | 17.80 | 18.21 | 17.77 | 18.11 | 51,444 | +0.36(+2.03%) |
Sep 11, 2012 | 17.81 | 17.88 | 17.43 | 17.75 | 56,261 | -0.06(-0.36%) |
Sep 10, 2012 | 17.56 | 18.02 | 17.39 | 17.81 | 67,756 | +0.29(+1.64%) |
Sep 07, 2012 | 17.41 | 17.60 | 17.25 | 17.53 | 39,283 | +0.21(+1.23%) |
Sep 06, 2012 | 16.72 | 17.67 | 16.68 | 17.32 | 67,074 | +0.70(+4.23%) |
Sep 05, 2012 | 16.59 | 16.70 | 16.05 | 16.61 | 60,943 | +0.05(+0.28%) |