Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.48 | 17.63 | 17.46 | 17.60 | 1,382,840 | +0.04(+0.23%) |
Nov 29, 2012 | 17.35 | 17.57 | 17.31 | 17.56 | 1,317,385 | +0.20(+1.18%) |
Nov 28, 2012 | 17.31 | 17.37 | 17.16 | 17.35 | 862,982 | +0.05(+0.28%) |
Nov 27, 2012 | 17.47 | 17.48 | 17.31 | 17.31 | 1,546,717 | -0.14(-0.79%) |
Nov 26, 2012 | 17.41 | 17.49 | 17.35 | 17.44 | 1,199,207 | +0.00(+0.00%) |
Nov 23, 2012 | 17.23 | 17.45 | 17.23 | 17.44 | 672,542 | +0.23(+1.34%) |
Nov 21, 2012 | 17.19 | 17.24 | 17.12 | 17.21 | 1,150,832 | +0.03(+0.18%) |
Nov 20, 2012 | 17.05 | 17.19 | 16.95 | 17.18 | 2,013,487 | +0.11(+0.62%) |
Nov 19, 2012 | 16.84 | 17.07 | 16.79 | 17.07 | 1,435,888 | +0.36(+2.12%) |
Nov 16, 2012 | 16.56 | 16.73 | 16.39 | 16.72 | 829,860 | +0.14(+0.86%) |
Nov 15, 2012 | 16.57 | 16.64 | 16.48 | 16.58 | 960,434 | -0.01(-0.08%) |
Nov 14, 2012 | 16.83 | 16.91 | 16.55 | 16.59 | 930,915 | -0.24(-1.45%) |
Nov 13, 2012 | 16.90 | 17.10 | 16.84 | 16.84 | 1,104,014 | -0.14(-0.81%) |
Nov 12, 2012 | 17.09 | 17.19 | 16.96 | 16.97 | 832,228 | -0.12(-0.73%) |
Nov 09, 2012 | 16.92 | 17.24 | 16.88 | 17.10 | 1,486,500 | +0.10(+0.60%) |
Nov 08, 2012 | 16.92 | 17.07 | 16.88 | 16.99 | 1,323,466 | +0.11(+0.63%) |
Nov 07, 2012 | 17.09 | 17.15 | 16.88 | 16.89 | 1,902,196 | -0.39(-2.26%) |
Nov 06, 2012 | 17.13 | 17.45 | 17.09 | 17.28 | 1,266,451 | +0.16(+0.93%) |
Nov 05, 2012 | 17.09 | 17.18 | 16.93 | 17.12 | 1,023,030 | +0.00(+0.00%) |
Nov 02, 2012 | 17.35 | 17.44 | 17.02 | 17.12 | 1,526,376 | -0.23(-1.31%) |
Nov 01, 2012 | 17.26 | 17.53 | 17.07 | 17.35 | 2,099,821 | +0.12(+0.72%) |
Oct 31, 2012 | 17.27 | 17.31 | 16.95 | 17.22 | 1,937,830 | +0.04(+0.26%) |
Oct 26, 2012 | 17.17 | 17.18 | 17.18 | 17.18 | 3,213,728 | +0.10(+0.60%) |
Oct 25, 2012 | 17.19 | 17.26 | 17.03 | 17.07 | 1,093,641 | +0.00(+0.03%) |
Oct 24, 2012 | 17.13 | 17.24 | 17.04 | 17.07 | 1,074,445 | -0.00(-0.03%) |
Oct 23, 2012 | 17.15 | 17.21 | 16.98 | 17.07 | 2,873,067 | -0.24(-1.36%) |
Oct 19, 2012 | 17.47 | 17.49 | 17.26 | 17.31 | 1,006,581 | -0.19(-1.07%) |
Oct 18, 2012 | 17.29 | 17.52 | 17.28 | 17.50 | 1,211,652 | +0.24(+1.36%) |
Oct 17, 2012 | 17.19 | 17.29 | 17.10 | 17.26 | 779,090 | +0.13(+0.78%) |
Oct 16, 2012 | 17.01 | 17.15 | 17.01 | 17.13 | 932,533 | +0.15(+0.86%) |
Oct 15, 2012 | 16.89 | 17.00 | 16.88 | 16.98 | 872,460 | +0.15(+0.90%) |
Oct 12, 2012 | 16.87 | 16.93 | 16.73 | 16.83 | 836,412 | -0.08(-0.50%) |
Oct 11, 2012 | 16.86 | 16.97 | 16.76 | 16.91 | 739,527 | +0.25(+1.49%) |
Oct 10, 2012 | 16.71 | 16.82 | 16.65 | 16.67 | 1,094,492 | -0.02(-0.11%) |
Oct 09, 2012 | 16.91 | 16.98 | 16.68 | 16.68 | 991,861 | -0.23(-1.35%) |
Oct 08, 2012 | 16.89 | 17.02 | 16.78 | 16.91 | 764,748 | -0.03(-0.16%) |
Oct 05, 2012 | 16.91 | 17.03 | 16.85 | 16.94 | 730,328 | +0.12(+0.71%) |
Oct 04, 2012 | 16.65 | 16.84 | 16.63 | 16.82 | 884,003 | +0.23(+1.38%) |
Oct 03, 2012 | 16.67 | 16.68 | 16.54 | 16.59 | 1,427,746 | -0.04(-0.26%) |
Oct 02, 2012 | 16.59 | 16.68 | 16.57 | 16.64 | 1,647,131 | +0.11(+0.69%) |
Oct 01, 2012 | 16.71 | 16.80 | 16.47 | 16.52 | 1,575,505 | -0.13(-0.77%) |
Sep 28, 2012 | 16.53 | 16.79 | 16.18 | 16.65 | 1,654,222 | +0.15(+0.90%) |
Sep 27, 2012 | 16.47 | 16.57 | 16.31 | 16.50 | 1,156,820 | +0.10(+0.59%) |
Sep 26, 2012 | 16.53 | 16.60 | 16.39 | 16.40 | 962,549 | -0.09(-0.56%) |
Sep 25, 2012 | 16.80 | 16.89 | 16.49 | 16.50 | 1,181,948 | -0.25(-1.50%) |
Sep 24, 2012 | 16.71 | 16.88 | 16.69 | 16.75 | 929,664 | -0.04(-0.24%) |
Sep 21, 2012 | 16.86 | 16.92 | 16.76 | 16.79 | 2,376,583 | -0.01(-0.08%) |
Sep 20, 2012 | 16.74 | 16.86 | 16.70 | 16.80 | 836,435 | +0.01(+0.08%) |
Sep 19, 2012 | 16.87 | 16.89 | 16.75 | 16.79 | 675,764 | -0.03(-0.16%) |
Sep 18, 2012 | 16.94 | 16.97 | 16.81 | 16.81 | 2,152,816 | -0.14(-0.85%) |
Sep 17, 2012 | 17.05 | 17.17 | 16.95 | 16.96 | 636,844 | -0.18(-1.03%) |
Sep 14, 2012 | 17.07 | 17.18 | 17.05 | 17.13 | 630,260 | +0.07(+0.44%) |
Sep 13, 2012 | 16.79 | 17.06 | 16.76 | 17.06 | 743,968 | +0.19(+1.12%) |
Sep 12, 2012 | 16.85 | 16.88 | 16.77 | 16.87 | 739,081 | +0.08(+0.47%) |
Sep 11, 2012 | 16.78 | 16.94 | 16.69 | 16.79 | 914,446 | +0.00(+0.00%) |
Sep 10, 2012 | 16.82 | 16.84 | 16.76 | 16.79 | 952,667 | -0.05(-0.29%) |
Sep 07, 2012 | 16.87 | 16.89 | 16.78 | 16.84 | 570,497 | +0.03(+0.18%) |
Sep 06, 2012 | 16.76 | 16.90 | 16.76 | 16.81 | 1,652,869 | +0.13(+0.79%) |
Sep 05, 2012 | 16.80 | 16.91 | 16.63 | 16.68 | 2,183,987 | -0.09(-0.55%) |