Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.13 | 17.26 | 17.08 | 17.17 | 8,532 | +0.17(+0.99%) |
Nov 29, 2012 | 17.13 | 17.13 | 16.83 | 17.00 | 8,397 | +0.03(+0.17%) |
Nov 28, 2012 | 16.94 | 17.02 | 16.84 | 16.97 | 2,124 | +0.08(+0.48%) |
Nov 27, 2012 | 16.83 | 16.94 | 16.79 | 16.89 | 7,076 | +0.09(+0.56%) |
Nov 26, 2012 | 16.43 | 16.86 | 16.43 | 16.80 | 10,300 | +0.46(+2.82%) |
Nov 23, 2012 | 16.29 | 16.43 | 16.29 | 16.34 | 3,539 | +0.13(+0.81%) |
Nov 21, 2012 | 16.02 | 16.21 | 16.02 | 16.21 | 863 | +0.29(+1.83%) |
Nov 20, 2012 | 15.88 | 16.01 | 15.85 | 15.91 | 1,957 | -0.04(-0.27%) |
Nov 19, 2012 | 15.70 | 15.96 | 15.51 | 15.96 | 6,502 | +0.42(+2.68%) |
Nov 16, 2012 | 15.32 | 15.57 | 15.20 | 15.54 | 13,939 | +0.17(+1.09%) |
Nov 15, 2012 | 15.49 | 15.62 | 15.37 | 15.37 | 6,773 | -0.03(-0.19%) |
Nov 14, 2012 | 15.67 | 15.67 | 15.40 | 15.40 | 6,078 | -0.18(-1.17%) |
Nov 13, 2012 | 15.41 | 15.59 | 15.41 | 15.59 | 2,848 | +0.17(+1.13%) |
Nov 12, 2012 | 15.37 | 15.51 | 15.34 | 15.41 | 1,205 | +0.14(+0.90%) |
Nov 09, 2012 | 15.19 | 15.31 | 15.15 | 15.27 | 6,491 | +0.07(+0.48%) |
Nov 08, 2012 | 15.66 | 15.67 | 15.07 | 15.20 | 22,459 | -0.58(-3.67%) |
Nov 07, 2012 | 15.93 | 15.93 | 15.56 | 15.78 | 18,452 | -0.33(-2.02%) |
Nov 06, 2012 | 16.31 | 16.35 | 16.07 | 16.11 | 7,414 | -0.11(-0.67%) |
Nov 05, 2012 | 16.46 | 16.49 | 16.14 | 16.22 | 12,074 | -0.30(-1.80%) |
Nov 02, 2012 | 16.67 | 16.77 | 16.51 | 16.51 | 18,868 | -0.18(-1.08%) |
Nov 01, 2012 | 16.16 | 16.69 | 16.13 | 16.69 | 42,569 | +0.48(+2.95%) |
Oct 31, 2012 | 16.49 | 16.61 | 16.01 | 16.22 | 5,083 | -0.30(-1.84%) |
Oct 26, 2012 | 16.56 | 16.52 | 16.52 | 16.52 | 1,105 | -0.09(-0.52%) |
Oct 25, 2012 | 16.58 | 16.65 | 16.54 | 16.61 | 2,458 | +0.14(+0.84%) |
Oct 24, 2012 | 16.54 | 16.54 | 16.47 | 16.47 | 3,323 | +0.00(+0.00%) |
Oct 23, 2012 | 16.31 | 16.54 | 16.16 | 16.47 | 7,459 | -0.05(-0.31%) |
Oct 19, 2012 | 16.91 | 17.01 | 16.46 | 16.52 | 14,304 | -0.55(-3.22%) |
Oct 18, 2012 | 16.79 | 17.14 | 16.79 | 17.07 | 2,554 | +0.31(+1.86%) |
Oct 17, 2012 | 16.66 | 16.79 | 16.59 | 16.76 | 1,149 | +0.06(+0.35%) |
Oct 16, 2012 | 16.85 | 16.85 | 16.44 | 16.70 | 4,898 | -0.02(-0.13%) |
Oct 15, 2012 | 16.35 | 16.79 | 16.24 | 16.72 | 4,742 | +0.43(+2.67%) |
Oct 12, 2012 | 16.20 | 16.35 | 15.93 | 16.29 | 9,763 | -0.17(-1.01%) |
Oct 11, 2012 | 16.55 | 16.56 | 16.37 | 16.45 | 2,757 | -0.07(-0.44%) |
Oct 10, 2012 | 16.63 | 16.63 | 16.50 | 16.53 | 3,692 | -0.05(-0.31%) |
Oct 09, 2012 | 16.66 | 16.73 | 16.53 | 16.58 | 3,407 | -0.04(-0.22%) |
Oct 08, 2012 | 16.62 | 16.79 | 16.61 | 16.61 | 1,665 | -0.04(-0.22%) |
Oct 05, 2012 | 16.83 | 16.88 | 16.65 | 16.65 | 5,963 | -0.12(-0.73%) |
Oct 04, 2012 | 16.75 | 16.82 | 16.51 | 16.77 | 12,276 | +0.12(+0.70%) |
Oct 03, 2012 | 16.77 | 16.89 | 16.66 | 16.66 | 5,172 | -0.14(-0.82%) |
Oct 02, 2012 | 16.82 | 16.82 | 16.78 | 16.79 | 3,662 | +0.15(+0.91%) |
Oct 01, 2012 | 16.79 | 17.01 | 16.61 | 16.64 | 12,887 | -0.11(-0.65%) |
Sep 28, 2012 | 16.71 | 16.83 | 16.71 | 16.75 | 8,593 | -0.03(-0.17%) |
Sep 27, 2012 | 16.76 | 16.83 | 16.66 | 16.78 | 5,900 | +0.12(+0.69%) |
Sep 26, 2012 | 16.65 | 16.76 | 16.58 | 16.66 | 9,857 | -0.02(-0.13%) |
Sep 25, 2012 | 16.79 | 16.83 | 16.65 | 16.69 | 13,316 | -0.05(-0.30%) |
Sep 24, 2012 | 16.64 | 16.83 | 16.62 | 16.74 | 10,558 | +0.09(+0.57%) |
Sep 21, 2012 | 16.71 | 16.72 | 16.58 | 16.64 | 20,373 | +0.03(+0.17%) |
Sep 20, 2012 | 16.64 | 16.65 | 16.54 | 16.61 | 1,219 | -0.02(-0.13%) |
Sep 19, 2012 | 16.56 | 16.79 | 16.50 | 16.64 | 10,660 | +0.08(+0.48%) |
Sep 18, 2012 | 16.53 | 16.74 | 16.43 | 16.56 | 6,676 | -0.06(-0.35%) |
Sep 17, 2012 | 16.69 | 16.76 | 16.45 | 16.61 | 9,509 | -0.11(-0.65%) |
Sep 14, 2012 | 17.00 | 17.00 | 16.65 | 16.72 | 16,886 | -0.10(-0.60%) |
Sep 13, 2012 | 16.72 | 16.84 | 16.65 | 16.82 | 26,085 | +0.12(+0.74%) |
Sep 12, 2012 | 16.75 | 16.78 | 16.66 | 16.70 | 4,821 | -0.06(-0.35%) |
Sep 11, 2012 | 16.72 | 16.86 | 16.65 | 16.76 | 9,276 | +0.07(+0.43%) |
Sep 10, 2012 | 17.01 | 17.21 | 16.64 | 16.69 | 9,950 | -0.36(-2.12%) |
Sep 07, 2012 | 16.96 | 17.12 | 16.92 | 17.05 | 10,349 | +0.07(+0.43%) |
Sep 06, 2012 | 16.58 | 17.01 | 16.58 | 16.98 | 13,260 | +0.40(+2.40%) |
Sep 05, 2012 | 16.66 | 16.66 | 16.53 | 16.58 | 6,663 | -0.01(-0.09%) |