Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.88 | 17.01 | 16.79 | 16.95 | 37,428,884 | +0.12(+0.71%) |
Nov 29, 2012 | 16.82 | 16.92 | 16.78 | 16.83 | 17,750,122 | +0.08(+0.48%) |
Nov 28, 2012 | 16.56 | 16.76 | 16.53 | 16.75 | 16,015,367 | +0.13(+0.78%) |
Nov 27, 2012 | 16.68 | 16.75 | 16.59 | 16.62 | 14,147,558 | -0.03(-0.18%) |
Nov 26, 2012 | 16.67 | 16.72 | 16.60 | 16.65 | 13,577,599 | -0.14(-0.81%) |
Nov 23, 2012 | 16.54 | 16.78 | 16.49 | 16.78 | 9,700,603 | +0.31(+1.89%) |
Nov 21, 2012 | 16.50 | 16.50 | 16.40 | 16.47 | 14,202,903 | +0.00(+0.03%) |
Nov 20, 2012 | 16.35 | 16.48 | 16.23 | 16.47 | 20,299,532 | +0.15(+0.89%) |
Nov 19, 2012 | 15.83 | 16.33 | 15.82 | 16.32 | 34,185,864 | +0.66(+4.23%) |
Nov 16, 2012 | 15.27 | 15.70 | 15.25 | 15.66 | 25,987,482 | +0.38(+2.46%) |
Nov 15, 2012 | 15.19 | 15.33 | 15.04 | 15.28 | 30,757,752 | -0.15(-0.97%) |
Nov 14, 2012 | 15.66 | 15.73 | 15.38 | 15.44 | 22,827,320 | -0.20(-1.25%) |
Nov 13, 2012 | 15.55 | 15.83 | 15.55 | 15.63 | 17,278,752 | +0.04(+0.26%) |
Nov 12, 2012 | 15.76 | 15.83 | 15.55 | 15.59 | 16,778,986 | -0.19(-1.21%) |
Nov 09, 2012 | 15.61 | 15.87 | 15.45 | 15.78 | 25,981,814 | +0.10(+0.64%) |
Nov 08, 2012 | 15.72 | 15.84 | 15.60 | 15.68 | 18,472,524 | -0.06(-0.38%) |
Nov 07, 2012 | 15.95 | 16.00 | 15.71 | 15.74 | 25,748,350 | -0.27(-1.69%) |
Nov 06, 2012 | 16.02 | 16.18 | 15.98 | 16.01 | 19,908,862 | +0.03(+0.19%) |
Nov 05, 2012 | 15.89 | 16.01 | 15.80 | 15.98 | 16,537,475 | +0.09(+0.57%) |
Nov 02, 2012 | 16.12 | 16.16 | 15.88 | 15.89 | 16,426,932 | -0.14(-0.84%) |
Nov 01, 2012 | 15.97 | 16.14 | 15.97 | 16.03 | 15,652,759 | +0.09(+0.53%) |
Oct 31, 2012 | 15.94 | 16.11 | 15.92 | 15.94 | 19,536,138 | +0.02(+0.13%) |
Oct 26, 2012 | 16.12 | 15.92 | 15.92 | 15.92 | 22,601,094 | -0.17(-1.06%) |
Oct 25, 2012 | 16.24 | 16.29 | 16.05 | 16.09 | 18,875,180 | -0.02(-0.09%) |
Oct 24, 2012 | 16.21 | 16.27 | 15.96 | 16.11 | 23,626,958 | -0.11(-0.68%) |
Oct 23, 2012 | 16.40 | 16.44 | 16.08 | 16.22 | 21,431,458 | -0.14(-0.86%) |
Oct 19, 2012 | 16.60 | 16.62 | 16.34 | 16.36 | 20,482,650 | -0.23(-1.39%) |
Oct 18, 2012 | 16.71 | 16.75 | 16.57 | 16.59 | 14,874,540 | -0.21(-1.22%) |
Oct 17, 2012 | 16.75 | 16.84 | 16.68 | 16.79 | 15,116,675 | +0.12(+0.72%) |
Oct 16, 2012 | 16.68 | 16.72 | 16.56 | 16.67 | 13,472,223 | +0.05(+0.27%) |
Oct 15, 2012 | 16.60 | 16.64 | 16.46 | 16.63 | 14,174,375 | +0.03(+0.15%) |
Oct 12, 2012 | 16.41 | 16.65 | 16.40 | 16.60 | 25,120,146 | +0.21(+1.25%) |
Oct 11, 2012 | 16.78 | 16.79 | 16.29 | 16.40 | 54,992,800 | -0.32(-1.89%) |
Oct 10, 2012 | 16.85 | 16.92 | 16.68 | 16.71 | 18,848,956 | -0.09(-0.54%) |
Oct 09, 2012 | 17.00 | 17.05 | 16.73 | 16.80 | 28,532,970 | -0.23(-1.35%) |
Oct 08, 2012 | 17.02 | 17.05 | 16.95 | 17.03 | 10,704,432 | -0.01(-0.06%) |
Oct 05, 2012 | 17.10 | 17.14 | 16.99 | 17.04 | 19,214,700 | +0.00(+0.00%) |
Oct 04, 2012 | 17.08 | 17.17 | 17.01 | 17.04 | 23,601,876 | -0.02(-0.15%) |
Oct 03, 2012 | 16.96 | 17.11 | 16.91 | 17.07 | 18,277,972 | +0.16(+0.95%) |
Oct 02, 2012 | 16.93 | 17.03 | 16.80 | 16.91 | 16,113,650 | +0.05(+0.27%) |
Oct 01, 2012 | 16.73 | 17.00 | 16.73 | 16.86 | 19,624,632 | +0.13(+0.75%) |
Sep 28, 2012 | 16.94 | 16.98 | 16.66 | 16.74 | 40,102,740 | -0.26(-1.50%) |
Sep 27, 2012 | 17.16 | 17.16 | 16.90 | 16.99 | 21,531,442 | -0.14(-0.79%) |
Sep 26, 2012 | 17.06 | 17.18 | 17.05 | 17.13 | 16,041,956 | +0.08(+0.47%) |
Sep 25, 2012 | 17.20 | 17.31 | 17.05 | 17.05 | 20,102,036 | -0.10(-0.58%) |
Sep 24, 2012 | 17.06 | 17.20 | 17.04 | 17.15 | 18,869,248 | +0.08(+0.44%) |
Sep 21, 2012 | 16.98 | 17.12 | 16.87 | 17.07 | 35,970,040 | +0.23(+1.34%) |
Sep 20, 2012 | 16.62 | 16.87 | 16.60 | 16.85 | 18,114,926 | +0.23(+1.39%) |
Sep 19, 2012 | 16.70 | 16.71 | 16.59 | 16.62 | 19,237,036 | -0.07(-0.42%) |
Sep 18, 2012 | 16.64 | 16.75 | 16.60 | 16.69 | 15,117,212 | +0.04(+0.24%) |
Sep 17, 2012 | 16.45 | 16.68 | 16.45 | 16.65 | 32,061,694 | +0.14(+0.82%) |
Sep 14, 2012 | 16.98 | 16.98 | 16.40 | 16.51 | 42,691,172 | -0.44(-2.57%) |
Sep 13, 2012 | 16.69 | 16.96 | 16.69 | 16.95 | 21,346,268 | +0.26(+1.53%) |
Sep 12, 2012 | 17.11 | 17.11 | 16.68 | 16.69 | 24,958,324 | -0.33(-1.91%) |
Sep 11, 2012 | 17.05 | 17.12 | 17.00 | 17.02 | 20,611,778 | -0.03(-0.17%) |
Sep 10, 2012 | 16.95 | 17.09 | 16.94 | 17.05 | 20,173,176 | +0.09(+0.53%) |
Sep 07, 2012 | 17.12 | 17.14 | 16.92 | 16.96 | 21,475,864 | -0.16(-0.93%) |
Sep 06, 2012 | 17.03 | 17.15 | 16.98 | 17.12 | 18,783,934 | +0.17(+0.99%) |
Sep 05, 2012 | 17.00 | 17.09 | 16.93 | 16.95 | 19,116,410 | -0.07(-0.44%) |