Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.87 | 16.91 | 16.74 | 16.83 | 2,002,911 | -0.04(-0.26%) |
Nov 29, 2012 | 16.83 | 16.99 | 16.75 | 16.87 | 2,635,812 | +0.12(+0.74%) |
Nov 28, 2012 | 16.46 | 16.75 | 16.30 | 16.75 | 2,611,919 | +0.16(+0.96%) |
Nov 27, 2012 | 16.72 | 16.87 | 16.59 | 16.59 | 2,308,674 | -0.18(-1.06%) |
Nov 26, 2012 | 16.68 | 16.76 | 16.46 | 16.76 | 2,335,688 | -0.02(-0.11%) |
Nov 23, 2012 | 16.56 | 16.82 | 16.43 | 16.78 | 1,588,625 | +0.35(+2.16%) |
Nov 21, 2012 | 16.19 | 16.52 | 16.17 | 16.43 | 2,408,858 | +0.26(+1.59%) |
Nov 20, 2012 | 16.12 | 16.30 | 15.94 | 16.17 | 2,984,413 | +0.00(+0.00%) |
Nov 19, 2012 | 15.90 | 16.20 | 15.88 | 16.17 | 3,697,656 | +0.56(+3.57%) |
Nov 16, 2012 | 15.56 | 15.66 | 15.29 | 15.61 | 3,326,852 | +0.19(+1.21%) |
Nov 15, 2012 | 15.25 | 15.65 | 15.20 | 15.43 | 3,968,562 | +0.22(+1.46%) |
Nov 14, 2012 | 15.14 | 15.54 | 15.08 | 15.20 | 4,234,564 | +0.18(+1.18%) |
Nov 13, 2012 | 15.23 | 15.29 | 15.02 | 15.03 | 3,594,596 | -0.31(-2.02%) |
Nov 12, 2012 | 15.56 | 15.62 | 15.22 | 15.34 | 2,595,070 | -0.19(-1.25%) |
Nov 09, 2012 | 15.39 | 15.70 | 15.36 | 15.53 | 2,883,480 | +0.11(+0.69%) |
Nov 08, 2012 | 15.78 | 15.79 | 15.40 | 15.43 | 4,382,125 | -0.31(-1.96%) |
Nov 07, 2012 | 16.08 | 16.09 | 15.59 | 15.73 | 4,283,080 | -0.56(-3.41%) |
Nov 06, 2012 | 16.07 | 16.31 | 15.95 | 16.29 | 3,936,828 | +0.33(+2.10%) |
Nov 05, 2012 | 15.32 | 16.00 | 15.28 | 15.95 | 3,283,362 | +0.62(+4.02%) |
Nov 02, 2012 | 15.79 | 15.80 | 15.33 | 15.34 | 4,237,580 | -0.26(-1.69%) |
Nov 01, 2012 | 15.35 | 15.64 | 15.29 | 15.60 | 4,422,944 | +0.32(+2.08%) |
Oct 31, 2012 | 15.26 | 15.46 | 15.21 | 15.28 | 3,164,636 | +0.05(+0.35%) |
Oct 26, 2012 | 15.08 | 15.23 | 15.23 | 15.23 | 4,475,258 | +0.12(+0.82%) |
Oct 25, 2012 | 15.13 | 15.27 | 15.07 | 15.11 | 2,946,589 | +0.10(+0.65%) |
Oct 24, 2012 | 15.23 | 15.38 | 14.92 | 15.01 | 3,147,729 | -0.02(-0.12%) |
Oct 23, 2012 | 14.96 | 15.11 | 14.84 | 15.03 | 3,017,368 | -0.12(-0.81%) |
Oct 19, 2012 | 15.13 | 15.33 | 15.02 | 15.15 | 4,514,440 | -0.06(-0.41%) |
Oct 18, 2012 | 15.53 | 15.60 | 15.11 | 15.21 | 4,587,966 | -0.41(-2.60%) |
Oct 17, 2012 | 15.56 | 15.75 | 15.36 | 15.62 | 3,983,745 | +0.11(+0.68%) |
Oct 16, 2012 | 15.09 | 15.55 | 15.09 | 15.51 | 4,552,618 | +0.42(+2.80%) |
Oct 15, 2012 | 15.01 | 15.13 | 14.83 | 15.09 | 3,248,191 | +0.08(+0.53%) |
Oct 12, 2012 | 15.12 | 15.25 | 14.99 | 15.01 | 4,255,739 | -0.12(-0.82%) |
Oct 11, 2012 | 15.10 | 15.29 | 15.06 | 15.13 | 4,175,895 | +0.15(+1.00%) |
Oct 10, 2012 | 15.40 | 15.43 | 14.89 | 14.98 | 5,383,315 | -0.45(-2.91%) |
Oct 09, 2012 | 15.35 | 15.49 | 15.28 | 15.43 | 6,964,218 | +0.11(+0.69%) |
Oct 08, 2012 | 15.86 | 15.86 | 15.21 | 15.33 | 10,093,454 | -0.58(-3.66%) |
Oct 05, 2012 | 16.04 | 16.11 | 15.84 | 15.91 | 4,007,613 | +0.00(+0.00%) |
Oct 04, 2012 | 16.03 | 16.03 | 15.72 | 15.91 | 6,234,465 | -0.06(-0.39%) |
Oct 03, 2012 | 16.27 | 16.33 | 15.95 | 15.97 | 5,016,253 | -0.24(-1.47%) |
Oct 02, 2012 | 16.32 | 16.40 | 16.15 | 16.21 | 3,333,637 | -0.07(-0.43%) |
Oct 01, 2012 | 16.66 | 16.67 | 16.17 | 16.28 | 6,123,270 | -0.22(-1.34%) |
Sep 28, 2012 | 16.59 | 16.83 | 16.45 | 16.50 | 6,537,798 | -0.16(-0.95%) |
Sep 27, 2012 | 16.77 | 16.84 | 16.40 | 16.66 | 6,375,304 | +0.00(+0.00%) |
Sep 26, 2012 | 17.59 | 17.63 | 16.55 | 16.66 | 12,998,112 | -1.82(-9.87%) |
Sep 25, 2012 | 19.07 | 19.15 | 18.41 | 18.48 | 6,944,655 | -0.35(-1.87%) |
Sep 24, 2012 | 18.86 | 18.93 | 18.57 | 18.84 | 5,322,681 | -0.16(-0.83%) |
Sep 21, 2012 | 19.45 | 19.48 | 18.93 | 19.00 | 4,841,929 | -0.35(-1.82%) |
Sep 20, 2012 | 19.40 | 19.45 | 19.11 | 19.35 | 1,929,740 | -0.17(-0.86%) |
Sep 19, 2012 | 19.59 | 19.61 | 19.07 | 19.52 | 2,223,050 | -0.14(-0.72%) |
Sep 18, 2012 | 19.64 | 19.80 | 19.51 | 19.66 | 2,361,844 | -0.08(-0.40%) |
Sep 17, 2012 | 20.02 | 20.04 | 19.61 | 19.74 | 1,810,924 | -0.27(-1.37%) |
Sep 14, 2012 | 19.59 | 20.19 | 19.57 | 20.01 | 2,727,299 | +0.48(+2.48%) |
Sep 13, 2012 | 19.31 | 19.61 | 18.88 | 19.52 | 1,906,464 | +0.14(+0.73%) |
Sep 12, 2012 | 19.63 | 19.74 | 19.19 | 19.38 | 2,174,977 | -0.19(-0.99%) |
Sep 11, 2012 | 19.25 | 19.68 | 19.22 | 19.58 | 2,903,803 | +0.30(+1.55%) |
Sep 10, 2012 | 19.31 | 19.54 | 19.21 | 19.28 | 3,194,424 | -0.03(-0.14%) |
Sep 07, 2012 | 19.29 | 19.40 | 19.06 | 19.30 | 2,784,172 | -0.03(-0.14%) |
Sep 06, 2012 | 18.98 | 19.47 | 18.93 | 19.33 | 3,589,667 | +0.40(+2.10%) |
Sep 05, 2012 | 19.00 | 19.00 | 18.63 | 18.93 | 2,964,000 | +0.02(+0.09%) |