Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.20 | 19.36 | 19.08 | 19.36 | 1,082,823 | +0.19(+0.99%) |
Nov 29, 2012 | 19.15 | 19.36 | 19.04 | 19.18 | 615,530 | +0.08(+0.43%) |
Nov 28, 2012 | 18.89 | 19.11 | 18.69 | 19.09 | 740,293 | +0.18(+0.96%) |
Nov 27, 2012 | 19.27 | 19.40 | 18.91 | 18.91 | 797,287 | -0.28(-1.44%) |
Nov 26, 2012 | 18.80 | 19.39 | 18.76 | 19.19 | 1,055,025 | +0.46(+2.44%) |
Nov 23, 2012 | 18.61 | 18.82 | 18.49 | 18.73 | 160,903 | +0.18(+0.98%) |
Nov 21, 2012 | 18.60 | 18.66 | 18.39 | 18.55 | 406,646 | -0.07(-0.37%) |
Nov 20, 2012 | 18.18 | 18.67 | 18.11 | 18.62 | 481,501 | +0.47(+2.59%) |
Nov 19, 2012 | 18.28 | 18.30 | 17.99 | 18.15 | 656,162 | +0.06(+0.36%) |
Nov 16, 2012 | 17.56 | 18.19 | 17.56 | 18.08 | 757,155 | +0.47(+2.70%) |
Nov 15, 2012 | 17.91 | 17.97 | 17.50 | 17.61 | 437,998 | -0.19(-1.09%) |
Nov 14, 2012 | 17.78 | 17.93 | 17.66 | 17.80 | 660,295 | +0.11(+0.63%) |
Nov 13, 2012 | 17.73 | 17.86 | 17.62 | 17.69 | 466,253 | -0.04(-0.22%) |
Nov 12, 2012 | 17.80 | 17.90 | 17.66 | 17.73 | 328,161 | -0.08(-0.44%) |
Nov 09, 2012 | 17.50 | 18.03 | 17.38 | 17.81 | 473,787 | +0.04(+0.22%) |
Nov 08, 2012 | 18.00 | 18.11 | 17.75 | 17.77 | 264,701 | -0.37(-2.05%) |
Nov 07, 2012 | 18.25 | 18.25 | 18.00 | 18.14 | 324,966 | -0.18(-0.97%) |
Nov 06, 2012 | 18.29 | 18.48 | 18.22 | 18.32 | 357,069 | +0.09(+0.52%) |
Nov 05, 2012 | 18.24 | 18.28 | 18.13 | 18.22 | 246,340 | +0.00(+0.02%) |
Nov 02, 2012 | 18.72 | 18.72 | 18.21 | 18.22 | 379,206 | -0.39(-2.11%) |
Nov 01, 2012 | 18.24 | 18.62 | 18.24 | 18.61 | 588,790 | +0.38(+2.11%) |
Oct 31, 2012 | 17.85 | 18.29 | 17.79 | 18.23 | 875,959 | +0.50(+2.85%) |
Oct 26, 2012 | 17.87 | 17.72 | 17.72 | 17.72 | 1,124,920 | -0.13(-0.73%) |
Oct 25, 2012 | 18.11 | 18.20 | 17.80 | 17.85 | 512,716 | -0.19(-1.05%) |
Oct 24, 2012 | 18.11 | 18.13 | 17.89 | 18.04 | 878,883 | -0.03(-0.17%) |
Oct 23, 2012 | 17.56 | 18.12 | 17.36 | 18.07 | 935,926 | +0.21(+1.18%) |
Oct 19, 2012 | 17.86 | 17.98 | 17.75 | 17.86 | 520,106 | -0.05(-0.29%) |
Oct 18, 2012 | 17.68 | 17.92 | 17.68 | 17.91 | 440,333 | +0.21(+1.20%) |
Oct 17, 2012 | 17.40 | 17.70 | 17.38 | 17.70 | 644,969 | +0.29(+1.69%) |
Oct 16, 2012 | 17.20 | 17.56 | 17.19 | 17.41 | 502,482 | +0.22(+1.28%) |
Oct 15, 2012 | 17.09 | 17.27 | 17.00 | 17.18 | 517,023 | +0.16(+0.96%) |
Oct 12, 2012 | 17.05 | 17.15 | 16.92 | 17.02 | 343,788 | -0.04(-0.23%) |
Oct 11, 2012 | 17.15 | 17.26 | 16.96 | 17.06 | 475,503 | +0.05(+0.28%) |
Oct 10, 2012 | 17.18 | 17.19 | 16.96 | 17.01 | 680,261 | -0.16(-0.95%) |
Oct 09, 2012 | 17.63 | 17.65 | 17.17 | 17.18 | 490,016 | -0.49(-2.76%) |
Oct 08, 2012 | 17.69 | 17.72 | 17.59 | 17.66 | 281,992 | -0.05(-0.27%) |
Oct 05, 2012 | 17.39 | 17.79 | 17.37 | 17.71 | 671,340 | +0.33(+1.89%) |
Oct 04, 2012 | 17.24 | 17.39 | 17.09 | 17.38 | 1,011,520 | +0.23(+1.36%) |
Oct 03, 2012 | 17.20 | 17.31 | 17.12 | 17.15 | 434,824 | -0.06(-0.33%) |
Oct 02, 2012 | 17.24 | 17.30 | 17.04 | 17.21 | 987,279 | +0.03(+0.15%) |
Oct 01, 2012 | 17.17 | 17.34 | 16.96 | 17.18 | 1,066,918 | +0.01(+0.05%) |
Sep 28, 2012 | 16.93 | 17.17 | 16.70 | 17.17 | 1,068,593 | +0.24(+1.40%) |
Sep 27, 2012 | 16.31 | 16.94 | 16.26 | 16.93 | 1,057,177 | +0.71(+4.39%) |
Sep 26, 2012 | 16.66 | 16.68 | 16.17 | 16.22 | 1,224,062 | -0.41(-2.46%) |
Sep 25, 2012 | 16.92 | 17.00 | 16.63 | 16.63 | 654,089 | -0.25(-1.45%) |
Sep 24, 2012 | 16.94 | 17.02 | 16.85 | 16.88 | 897,212 | -0.11(-0.66%) |
Sep 21, 2012 | 17.18 | 17.29 | 16.96 | 16.99 | 1,029,480 | -0.08(-0.45%) |
Sep 20, 2012 | 17.19 | 17.20 | 17.00 | 17.07 | 627,120 | -0.20(-1.15%) |
Sep 19, 2012 | 16.82 | 17.54 | 16.80 | 17.26 | 1,418,228 | +0.44(+2.64%) |
Sep 18, 2012 | 16.77 | 16.85 | 16.60 | 16.82 | 516,924 | +0.05(+0.28%) |
Sep 17, 2012 | 17.04 | 17.07 | 16.70 | 16.77 | 547,636 | -0.28(-1.62%) |
Sep 14, 2012 | 16.94 | 17.21 | 16.94 | 17.05 | 728,210 | +0.12(+0.69%) |
Sep 13, 2012 | 16.83 | 17.00 | 16.61 | 16.93 | 462,074 | +0.15(+0.90%) |
Sep 12, 2012 | 16.74 | 16.89 | 16.68 | 16.78 | 503,084 | +0.05(+0.28%) |
Sep 11, 2012 | 16.69 | 16.82 | 16.58 | 16.73 | 540,822 | +0.10(+0.62%) |
Sep 10, 2012 | 16.64 | 16.73 | 16.56 | 16.63 | 358,832 | -0.03(-0.18%) |
Sep 07, 2012 | 16.82 | 16.85 | 16.65 | 16.66 | 421,829 | -0.10(-0.59%) |
Sep 06, 2012 | 16.36 | 16.83 | 16.30 | 16.76 | 888,263 | +0.41(+2.50%) |
Sep 05, 2012 | 16.27 | 16.42 | 16.25 | 16.35 | 988,566 | +0.03(+0.16%) |