Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.24 | 17.30 | 17.10 | 17.23 | 43,534,172 | +0.04(+0.25%) |
Nov 29, 2012 | 17.07 | 17.21 | 16.99 | 17.18 | 38,501,376 | +0.18(+1.03%) |
Nov 28, 2012 | 16.71 | 17.02 | 16.63 | 17.01 | 36,396,032 | +0.23(+1.35%) |
Nov 27, 2012 | 16.85 | 16.92 | 16.74 | 16.78 | 34,563,092 | -0.12(-0.74%) |
Nov 26, 2012 | 16.96 | 16.99 | 16.80 | 16.91 | 31,456,688 | -0.18(-1.05%) |
Nov 23, 2012 | 16.91 | 17.09 | 16.85 | 17.09 | 13,146,433 | +0.23(+1.39%) |
Nov 21, 2012 | 16.77 | 16.86 | 16.70 | 16.85 | 22,212,586 | +0.13(+0.79%) |
Nov 20, 2012 | 16.67 | 16.73 | 16.60 | 16.72 | 27,708,344 | +0.00(+0.02%) |
Nov 19, 2012 | 16.33 | 16.72 | 16.27 | 16.71 | 42,370,096 | +0.55(+3.41%) |
Nov 16, 2012 | 16.27 | 16.27 | 15.82 | 16.16 | 71,449,128 | -0.12(-0.72%) |
Nov 15, 2012 | 16.47 | 16.59 | 16.24 | 16.28 | 38,633,956 | -0.21(-1.28%) |
Nov 14, 2012 | 16.62 | 16.74 | 16.45 | 16.49 | 31,737,958 | -0.12(-0.71%) |
Nov 13, 2012 | 16.58 | 16.88 | 16.54 | 16.61 | 26,599,306 | -0.01(-0.05%) |
Nov 12, 2012 | 16.65 | 16.77 | 16.59 | 16.62 | 17,111,320 | -0.03(-0.19%) |
Nov 09, 2012 | 16.51 | 16.88 | 16.40 | 16.65 | 34,127,796 | +0.01(+0.07%) |
Nov 08, 2012 | 16.87 | 16.88 | 16.56 | 16.64 | 49,770,100 | -0.23(-1.34%) |
Nov 07, 2012 | 17.12 | 17.14 | 16.84 | 16.86 | 42,316,272 | -0.43(-2.51%) |
Nov 06, 2012 | 17.31 | 17.43 | 17.15 | 17.30 | 22,301,468 | +0.04(+0.23%) |
Nov 05, 2012 | 17.36 | 17.38 | 17.12 | 17.26 | 25,051,644 | -0.12(-0.72%) |
Nov 02, 2012 | 17.56 | 17.74 | 17.37 | 17.38 | 44,108,352 | -0.24(-1.37%) |
Nov 01, 2012 | 17.53 | 17.75 | 17.52 | 17.62 | 31,713,100 | +0.20(+1.12%) |
Oct 31, 2012 | 17.56 | 17.67 | 17.34 | 17.43 | 26,066,578 | -0.04(-0.20%) |
Oct 26, 2012 | 17.25 | 17.46 | 17.46 | 17.46 | 29,840,398 | +0.19(+1.09%) |
Oct 25, 2012 | 17.41 | 17.47 | 17.16 | 17.28 | 25,235,242 | +0.01(+0.05%) |
Oct 24, 2012 | 17.20 | 17.44 | 17.10 | 17.27 | 25,233,906 | +0.06(+0.36%) |
Oct 23, 2012 | 17.34 | 17.41 | 17.16 | 17.21 | 29,104,516 | -0.43(-2.41%) |
Oct 19, 2012 | 17.95 | 17.97 | 17.61 | 17.63 | 34,403,552 | -0.24(-1.35%) |
Oct 18, 2012 | 17.55 | 18.12 | 17.49 | 17.87 | 55,528,548 | +0.41(+2.37%) |
Oct 17, 2012 | 17.24 | 17.49 | 17.14 | 17.46 | 38,654,520 | +0.25(+1.45%) |
Oct 16, 2012 | 17.40 | 17.57 | 17.17 | 17.21 | 39,648,728 | -0.16(-0.94%) |
Oct 15, 2012 | 17.37 | 17.46 | 17.08 | 17.37 | 44,350,740 | -0.05(-0.27%) |
Oct 12, 2012 | 17.68 | 17.72 | 17.41 | 17.42 | 33,043,348 | -0.23(-1.28%) |
Oct 11, 2012 | 17.94 | 17.95 | 17.62 | 17.65 | 32,917,086 | -0.23(-1.27%) |
Oct 10, 2012 | 17.99 | 18.06 | 17.87 | 17.87 | 23,904,022 | -0.13(-0.72%) |
Oct 09, 2012 | 18.18 | 18.18 | 18.00 | 18.00 | 22,416,072 | -0.18(-0.99%) |
Oct 08, 2012 | 18.35 | 18.38 | 18.17 | 18.18 | 22,330,244 | -0.19(-1.02%) |
Oct 05, 2012 | 18.32 | 18.48 | 18.28 | 18.37 | 43,307,604 | +0.32(+1.77%) |
Oct 04, 2012 | 17.73 | 18.06 | 17.73 | 18.05 | 42,186,792 | +0.37(+2.12%) |
Oct 03, 2012 | 17.56 | 17.72 | 17.50 | 17.68 | 31,183,200 | +0.16(+0.92%) |
Oct 02, 2012 | 17.56 | 17.60 | 17.42 | 17.52 | 26,469,096 | +0.02(+0.11%) |
Oct 01, 2012 | 17.43 | 18.63 | 17.34 | 17.50 | 75,602,128 | +0.09(+0.53%) |
Sep 28, 2012 | 17.43 | 17.45 | 17.29 | 17.40 | 73,936,584 | -0.07(-0.42%) |
Sep 27, 2012 | 17.49 | 17.57 | 17.35 | 17.48 | 37,955,608 | +0.06(+0.37%) |
Sep 26, 2012 | 17.42 | 17.53 | 17.38 | 17.41 | 24,502,446 | -0.01(-0.07%) |
Sep 25, 2012 | 17.52 | 17.59 | 17.42 | 17.42 | 24,090,148 | -0.02(-0.13%) |
Sep 24, 2012 | 17.49 | 17.51 | 17.38 | 17.45 | 23,194,032 | +0.02(+0.09%) |
Sep 21, 2012 | 17.46 | 17.54 | 17.39 | 17.43 | 57,611,492 | +0.06(+0.33%) |
Sep 20, 2012 | 17.19 | 17.41 | 17.18 | 17.37 | 34,778,224 | +0.08(+0.49%) |
Sep 19, 2012 | 17.19 | 17.34 | 17.17 | 17.29 | 33,610,520 | +0.14(+0.80%) |
Sep 18, 2012 | 17.06 | 17.16 | 16.98 | 17.15 | 23,795,544 | +0.13(+0.74%) |
Sep 17, 2012 | 16.97 | 17.05 | 16.91 | 17.03 | 39,254,392 | +0.02(+0.11%) |
Sep 14, 2012 | 17.27 | 17.27 | 16.92 | 17.01 | 57,535,384 | -0.40(-2.30%) |
Sep 13, 2012 | 17.13 | 17.43 | 17.12 | 17.41 | 53,934,468 | +0.26(+1.54%) |
Sep 12, 2012 | 16.92 | 17.15 | 16.81 | 17.14 | 38,734,376 | +0.25(+1.47%) |
Sep 11, 2012 | 16.87 | 17.00 | 16.81 | 16.90 | 21,086,028 | +0.07(+0.41%) |
Sep 10, 2012 | 16.72 | 16.93 | 16.71 | 16.83 | 29,449,300 | +0.13(+0.78%) |
Sep 07, 2012 | 16.84 | 16.86 | 16.61 | 16.70 | 33,209,550 | -0.16(-0.97%) |
Sep 06, 2012 | 16.84 | 16.93 | 16.67 | 16.86 | 40,010,476 | +0.13(+0.80%) |
Sep 05, 2012 | 16.66 | 16.89 | 16.66 | 16.73 | 37,136,668 | +0.04(+0.23%) |