Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.00 | 18.30 | 17.91 | 18.27 | 2,300,649 | +0.26(+1.42%) |
Nov 29, 2012 | 17.84 | 18.02 | 17.69 | 18.01 | 1,197,662 | +0.27(+1.50%) |
Nov 28, 2012 | 17.95 | 17.97 | 17.74 | 17.75 | 1,064,110 | -0.21(-1.15%) |
Nov 27, 2012 | 17.97 | 18.09 | 17.75 | 17.95 | 1,020,630 | -0.10(-0.55%) |
Nov 26, 2012 | 17.89 | 18.17 | 17.84 | 18.05 | 1,276,651 | +0.04(+0.25%) |
Nov 23, 2012 | 17.95 | 18.05 | 17.87 | 18.01 | 263,632 | +0.13(+0.71%) |
Nov 21, 2012 | 17.88 | 17.92 | 17.67 | 17.88 | 840,009 | +0.04(+0.22%) |
Nov 20, 2012 | 17.71 | 17.88 | 17.58 | 17.84 | 1,107,909 | +0.15(+0.85%) |
Nov 19, 2012 | 17.54 | 17.84 | 17.49 | 17.69 | 1,198,078 | +0.25(+1.43%) |
Nov 16, 2012 | 17.37 | 17.54 | 17.28 | 17.44 | 1,628,748 | +0.07(+0.38%) |
Nov 15, 2012 | 17.43 | 17.61 | 17.28 | 17.37 | 782,208 | -0.08(-0.45%) |
Nov 14, 2012 | 17.81 | 17.85 | 17.39 | 17.45 | 764,775 | -0.34(-1.90%) |
Nov 13, 2012 | 17.71 | 17.97 | 17.64 | 17.79 | 734,652 | +0.01(+0.06%) |
Nov 12, 2012 | 17.95 | 17.95 | 17.72 | 17.78 | 575,278 | -0.13(-0.71%) |
Nov 09, 2012 | 17.93 | 18.11 | 17.83 | 17.91 | 1,141,881 | -0.06(-0.31%) |
Nov 08, 2012 | 18.06 | 18.16 | 17.89 | 17.96 | 1,163,077 | -0.12(-0.68%) |
Nov 07, 2012 | 17.97 | 18.20 | 17.91 | 18.09 | 1,637,265 | +0.03(+0.15%) |
Nov 06, 2012 | 18.11 | 18.14 | 17.90 | 18.06 | 879,280 | -0.05(-0.28%) |
Nov 05, 2012 | 18.04 | 18.29 | 17.88 | 18.11 | 1,849,505 | +0.07(+0.40%) |
Nov 02, 2012 | 17.95 | 18.23 | 17.87 | 18.04 | 2,828,724 | +0.35(+1.98%) |
Nov 01, 2012 | 17.60 | 17.77 | 17.49 | 17.69 | 1,684,413 | +0.20(+1.14%) |
Oct 31, 2012 | 17.23 | 17.52 | 17.15 | 17.49 | 1,608,412 | +0.28(+1.61%) |
Oct 26, 2012 | 17.30 | 17.21 | 17.21 | 17.21 | 1,838,875 | -0.03(-0.16%) |
Oct 25, 2012 | 17.39 | 17.47 | 17.06 | 17.24 | 1,214,881 | -0.10(-0.57%) |
Oct 24, 2012 | 17.45 | 17.45 | 17.26 | 17.33 | 715,484 | +0.01(+0.03%) |
Oct 23, 2012 | 17.48 | 17.53 | 17.30 | 17.33 | 1,840,474 | -0.42(-2.36%) |
Oct 19, 2012 | 17.83 | 17.90 | 17.70 | 17.75 | 1,701,015 | -0.09(-0.50%) |
Oct 18, 2012 | 17.63 | 17.88 | 17.63 | 17.84 | 1,270,456 | +0.22(+1.22%) |
Oct 17, 2012 | 17.68 | 17.72 | 17.57 | 17.62 | 1,605,323 | -0.11(-0.62%) |
Oct 16, 2012 | 17.69 | 17.74 | 17.67 | 17.73 | 1,451,404 | +0.08(+0.44%) |
Oct 15, 2012 | 17.69 | 17.70 | 17.47 | 17.65 | 1,960,686 | -0.01(-0.03%) |
Oct 12, 2012 | 17.67 | 17.75 | 17.63 | 17.66 | 676,214 | +0.00(+0.00%) |
Oct 11, 2012 | 17.78 | 17.79 | 17.64 | 17.66 | 856,616 | -0.03(-0.16%) |
Oct 10, 2012 | 17.58 | 17.69 | 17.45 | 17.69 | 1,857,375 | +0.13(+0.75%) |
Oct 09, 2012 | 17.67 | 17.69 | 17.56 | 17.56 | 939,790 | -0.12(-0.66%) |
Oct 08, 2012 | 17.65 | 17.67 | 17.53 | 17.67 | 831,338 | -0.03(-0.16%) |
Oct 05, 2012 | 17.66 | 17.84 | 17.50 | 17.70 | 913,904 | +0.06(+0.34%) |
Oct 04, 2012 | 17.73 | 17.76 | 17.45 | 17.64 | 1,041,826 | -0.03(-0.19%) |
Oct 03, 2012 | 17.58 | 17.81 | 17.57 | 17.67 | 730,531 | +0.09(+0.50%) |
Oct 02, 2012 | 17.60 | 17.64 | 17.43 | 17.58 | 1,564,408 | +0.03(+0.19%) |
Oct 01, 2012 | 17.84 | 17.93 | 17.35 | 17.55 | 1,713,483 | -0.29(-1.64%) |
Sep 28, 2012 | 17.74 | 17.89 | 17.61 | 17.84 | 1,365,184 | +0.02(+0.12%) |
Sep 27, 2012 | 17.75 | 17.95 | 17.75 | 17.82 | 950,724 | +0.14(+0.78%) |
Sep 26, 2012 | 17.69 | 17.83 | 17.68 | 17.68 | 1,053,785 | -0.02(-0.09%) |
Sep 25, 2012 | 17.92 | 18.01 | 17.70 | 17.70 | 1,202,826 | -0.21(-1.17%) |
Sep 24, 2012 | 17.88 | 18.06 | 17.88 | 17.91 | 1,123,890 | -0.06(-0.31%) |
Sep 21, 2012 | 19.20 | 18.07 | 17.87 | 17.96 | 2,334,079 | -0.01(-0.06%) |
Sep 20, 2012 | 19.75 | 18.59 | 17.92 | 17.97 | 1,751,030 | -0.34(-1.87%) |
Sep 19, 2012 | 18.49 | 18.50 | 18.29 | 18.32 | 962,036 | -0.17(-0.90%) |
Sep 18, 2012 | 18.68 | 18.73 | 18.41 | 18.48 | 992,088 | -0.22(-1.15%) |
Sep 17, 2012 | 18.67 | 18.81 | 18.66 | 18.70 | 930,422 | -0.04(-0.21%) |
Sep 14, 2012 | 18.70 | 18.80 | 18.63 | 18.74 | 1,227,118 | +0.07(+0.38%) |
Sep 13, 2012 | 18.50 | 18.73 | 18.39 | 18.66 | 994,379 | +0.15(+0.80%) |
Sep 12, 2012 | 18.52 | 18.64 | 18.13 | 18.52 | 959,106 | -0.04(-0.24%) |
Sep 11, 2012 | 18.36 | 18.60 | 18.34 | 18.56 | 1,062,979 | +0.17(+0.90%) |
Sep 10, 2012 | 18.39 | 18.45 | 18.26 | 18.39 | 902,113 | -0.03(-0.18%) |
Sep 07, 2012 | 18.44 | 18.56 | 18.38 | 18.43 | 669,544 | -0.01(-0.03%) |
Sep 06, 2012 | 18.54 | 18.61 | 18.38 | 18.43 | 1,169,065 | -0.02(-0.09%) |
Sep 05, 2012 | 18.65 | 18.65 | 18.41 | 18.45 | 959,115 | -0.20(-1.09%) |