Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.86 | 16.90 | 16.73 | 16.81 | 2,004,253 | -0.04(-0.26%) |
Nov 29, 2012 | 16.81 | 16.98 | 16.74 | 16.86 | 2,637,578 | +0.12(+0.74%) |
Nov 28, 2012 | 16.45 | 16.73 | 16.29 | 16.73 | 2,613,669 | +0.16(+0.96%) |
Nov 27, 2012 | 16.71 | 16.86 | 16.58 | 16.58 | 2,310,220 | -0.18(-1.06%) |
Nov 26, 2012 | 16.67 | 16.75 | 16.45 | 16.75 | 2,337,253 | -0.02(-0.11%) |
Nov 23, 2012 | 16.55 | 16.81 | 16.42 | 16.77 | 1,589,689 | +0.35(+2.16%) |
Nov 21, 2012 | 16.18 | 16.51 | 16.16 | 16.42 | 2,410,472 | +0.26(+1.59%) |
Nov 20, 2012 | 16.11 | 16.29 | 15.93 | 16.16 | 2,986,412 | +0.00(+0.00%) |
Nov 19, 2012 | 15.89 | 16.19 | 15.87 | 16.16 | 3,700,134 | +0.56(+3.57%) |
Nov 16, 2012 | 15.55 | 15.65 | 15.28 | 15.60 | 3,329,081 | +0.19(+1.21%) |
Nov 15, 2012 | 15.24 | 15.64 | 15.19 | 15.42 | 3,971,221 | +0.22(+1.46%) |
Nov 14, 2012 | 15.13 | 15.53 | 15.07 | 15.19 | 4,237,401 | +0.18(+1.18%) |
Nov 13, 2012 | 15.22 | 15.28 | 15.01 | 15.02 | 3,597,004 | -0.31(-2.02%) |
Nov 12, 2012 | 15.55 | 15.61 | 15.21 | 15.33 | 2,596,808 | -0.19(-1.25%) |
Nov 09, 2012 | 15.38 | 15.69 | 15.35 | 15.52 | 2,885,412 | +0.11(+0.69%) |
Nov 08, 2012 | 15.77 | 15.78 | 15.39 | 15.42 | 4,385,061 | -0.31(-1.96%) |
Nov 07, 2012 | 16.07 | 16.08 | 15.58 | 15.72 | 4,285,949 | -0.55(-3.41%) |
Nov 06, 2012 | 16.06 | 16.30 | 15.94 | 16.28 | 3,939,466 | +0.33(+2.10%) |
Nov 05, 2012 | 15.31 | 15.99 | 15.27 | 15.94 | 3,285,562 | +0.62(+4.02%) |
Nov 02, 2012 | 15.78 | 15.79 | 15.32 | 15.33 | 4,240,419 | -0.26(-1.69%) |
Nov 01, 2012 | 15.34 | 15.63 | 15.28 | 15.59 | 4,425,907 | +0.32(+2.08%) |
Oct 31, 2012 | 15.25 | 15.45 | 15.20 | 15.27 | 3,166,756 | +0.05(+0.35%) |
Oct 26, 2012 | 15.07 | 15.22 | 15.22 | 15.22 | 4,478,256 | +0.12(+0.82%) |
Oct 25, 2012 | 15.12 | 15.26 | 15.06 | 15.10 | 2,948,563 | +0.10(+0.65%) |
Oct 24, 2012 | 15.22 | 15.37 | 14.91 | 15.00 | 3,149,838 | -0.02(-0.12%) |
Oct 23, 2012 | 14.95 | 15.10 | 14.83 | 15.02 | 3,019,390 | -0.12(-0.81%) |
Oct 19, 2012 | 15.12 | 15.32 | 15.01 | 15.14 | 4,517,465 | -0.06(-0.41%) |
Oct 18, 2012 | 15.52 | 15.59 | 15.10 | 15.20 | 4,591,039 | -0.41(-2.60%) |
Oct 17, 2012 | 15.55 | 15.74 | 15.35 | 15.61 | 3,986,414 | +0.11(+0.68%) |
Oct 16, 2012 | 15.08 | 15.54 | 15.08 | 15.50 | 4,555,668 | +0.42(+2.80%) |
Oct 15, 2012 | 15.00 | 15.12 | 14.82 | 15.08 | 3,250,367 | +0.08(+0.53%) |
Oct 12, 2012 | 15.11 | 15.24 | 14.98 | 15.00 | 4,258,590 | -0.12(-0.82%) |
Oct 11, 2012 | 15.09 | 15.28 | 15.05 | 15.12 | 4,178,693 | +0.15(+1.00%) |
Oct 10, 2012 | 15.39 | 15.42 | 14.88 | 14.97 | 5,386,922 | -0.45(-2.91%) |
Oct 09, 2012 | 15.34 | 15.48 | 15.27 | 15.42 | 6,968,884 | +0.11(+0.69%) |
Oct 08, 2012 | 15.85 | 15.85 | 15.20 | 15.32 | 10,100,216 | -0.58(-3.66%) |
Oct 05, 2012 | 16.03 | 16.10 | 15.83 | 15.90 | 4,010,298 | +0.00(+0.00%) |
Oct 04, 2012 | 16.01 | 16.01 | 15.71 | 15.90 | 6,238,642 | -0.06(-0.39%) |
Oct 03, 2012 | 16.26 | 16.32 | 15.94 | 15.96 | 5,019,614 | -0.24(-1.47%) |
Oct 02, 2012 | 16.31 | 16.39 | 16.14 | 16.20 | 3,335,871 | -0.07(-0.43%) |
Oct 01, 2012 | 16.65 | 16.66 | 16.16 | 16.27 | 6,127,373 | -0.22(-1.34%) |
Sep 28, 2012 | 16.58 | 16.82 | 16.44 | 16.49 | 6,542,178 | -0.16(-0.95%) |
Sep 27, 2012 | 16.75 | 16.82 | 16.38 | 16.65 | 6,379,575 | +0.00(+0.00%) |
Sep 26, 2012 | 17.57 | 17.62 | 16.53 | 16.65 | 13,006,820 | -1.82(-9.87%) |
Sep 25, 2012 | 19.06 | 19.14 | 18.39 | 18.47 | 6,949,308 | -0.35(-1.87%) |
Sep 24, 2012 | 18.85 | 18.92 | 18.56 | 18.82 | 5,326,247 | -0.16(-0.83%) |
Sep 21, 2012 | 19.44 | 19.46 | 18.92 | 18.98 | 4,845,173 | -0.35(-1.82%) |
Sep 20, 2012 | 19.39 | 19.44 | 19.09 | 19.34 | 1,931,033 | -0.17(-0.86%) |
Sep 19, 2012 | 19.57 | 19.60 | 19.05 | 19.50 | 2,224,539 | -0.14(-0.72%) |
Sep 18, 2012 | 19.63 | 19.78 | 19.49 | 19.64 | 2,363,427 | -0.08(-0.40%) |
Sep 17, 2012 | 20.00 | 20.02 | 19.60 | 19.72 | 1,812,137 | -0.27(-1.37%) |
Sep 14, 2012 | 19.58 | 20.18 | 19.56 | 20.00 | 2,729,126 | +0.48(+2.48%) |
Sep 13, 2012 | 19.30 | 19.60 | 18.87 | 19.51 | 1,907,742 | +0.14(+0.73%) |
Sep 12, 2012 | 19.62 | 19.72 | 19.18 | 19.37 | 2,176,434 | -0.19(-0.99%) |
Sep 11, 2012 | 19.24 | 19.67 | 19.20 | 19.56 | 2,905,749 | +0.30(+1.55%) |
Sep 10, 2012 | 19.30 | 19.53 | 19.20 | 19.26 | 3,196,564 | -0.03(-0.14%) |
Sep 07, 2012 | 19.27 | 19.39 | 19.04 | 19.29 | 2,786,038 | -0.03(-0.14%) |
Sep 06, 2012 | 18.97 | 19.45 | 18.92 | 19.32 | 3,592,072 | +0.40(+2.09%) |
Sep 05, 2012 | 18.98 | 18.98 | 18.62 | 18.92 | 2,965,985 | +0.02(+0.09%) |