Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.28 | 17.78 | 17.02 | 17.11 | 3,026,326 | -0.17(-1.00%) |
Nov 29, 2012 | 17.28 | 17.45 | 17.01 | 17.28 | 564,584 | +0.03(+0.19%) |
Nov 28, 2012 | 16.76 | 17.29 | 16.76 | 17.24 | 407,311 | +0.34(+1.99%) |
Nov 27, 2012 | 16.95 | 17.24 | 16.59 | 16.91 | 496,052 | -0.16(-0.96%) |
Nov 26, 2012 | 17.14 | 17.50 | 16.86 | 17.07 | 446,309 | -0.22(-1.28%) |
Nov 23, 2012 | 17.29 | 17.52 | 17.20 | 17.29 | 141,492 | +0.00(+0.00%) |
Nov 21, 2012 | 16.97 | 17.64 | 16.87 | 17.29 | 867,719 | +0.31(+1.84%) |
Nov 20, 2012 | 16.96 | 17.16 | 16.32 | 16.98 | 560,149 | -0.16(-0.96%) |
Nov 19, 2012 | 17.44 | 17.68 | 16.61 | 17.15 | 518,062 | -0.13(-0.76%) |
Nov 16, 2012 | 17.11 | 17.36 | 16.80 | 17.28 | 835,680 | +0.16(+0.96%) |
Nov 15, 2012 | 17.93 | 18.08 | 16.73 | 17.11 | 562,217 | -0.59(-3.35%) |
Nov 14, 2012 | 17.73 | 17.88 | 17.56 | 17.71 | 297,165 | -0.05(-0.28%) |
Nov 13, 2012 | 18.10 | 18.10 | 17.48 | 17.75 | 645,766 | -0.02(-0.09%) |
Nov 12, 2012 | 17.89 | 18.01 | 17.48 | 17.77 | 382,507 | +0.07(+0.42%) |
Nov 09, 2012 | 17.57 | 17.85 | 17.36 | 17.70 | 273,983 | +0.13(+0.75%) |
Nov 08, 2012 | 17.41 | 17.62 | 17.24 | 17.57 | 424,268 | +0.21(+1.23%) |
Nov 07, 2012 | 17.29 | 17.53 | 17.04 | 17.35 | 277,745 | -0.18(-1.03%) |
Nov 06, 2012 | 17.69 | 17.76 | 17.09 | 17.53 | 895,576 | +0.15(+0.85%) |
Nov 05, 2012 | 17.20 | 17.59 | 16.89 | 17.38 | 534,623 | +0.30(+1.78%) |
Nov 02, 2012 | 17.26 | 17.88 | 16.87 | 17.08 | 696,491 | +0.11(+0.63%) |
Nov 01, 2012 | 16.91 | 17.26 | 16.38 | 16.97 | 540,135 | +0.36(+2.18%) |
Oct 31, 2012 | 16.45 | 17.23 | 16.02 | 16.61 | 819,762 | +0.61(+3.80%) |
Oct 26, 2012 | 15.71 | 16.00 | 16.00 | 16.00 | 426,253 | -0.19(-1.17%) |
Oct 25, 2012 | 16.20 | 16.46 | 15.96 | 16.19 | 297,972 | +0.14(+0.87%) |
Oct 24, 2012 | 16.18 | 16.23 | 15.57 | 16.05 | 562,482 | +0.09(+0.57%) |
Oct 23, 2012 | 15.76 | 16.13 | 14.77 | 15.96 | 418,787 | -0.15(-0.92%) |
Oct 19, 2012 | 16.04 | 16.45 | 15.70 | 16.11 | 389,363 | +0.07(+0.41%) |
Oct 18, 2012 | 16.17 | 16.42 | 15.98 | 16.04 | 882,665 | -0.02(-0.10%) |
Oct 17, 2012 | 15.70 | 16.29 | 15.65 | 16.06 | 533,068 | +0.46(+2.95%) |
Oct 16, 2012 | 15.55 | 15.63 | 15.47 | 15.60 | 227,190 | +0.05(+0.32%) |
Oct 15, 2012 | 15.45 | 15.69 | 15.36 | 15.55 | 327,128 | +0.19(+1.23%) |
Oct 12, 2012 | 15.15 | 15.47 | 15.13 | 15.36 | 234,922 | +0.22(+1.47%) |
Oct 11, 2012 | 15.15 | 15.32 | 15.03 | 15.14 | 359,765 | +0.12(+0.77%) |
Oct 10, 2012 | 15.70 | 15.75 | 14.83 | 15.02 | 755,303 | -0.73(-4.65%) |
Oct 09, 2012 | 16.28 | 16.45 | 15.67 | 15.76 | 590,583 | -0.30(-1.84%) |
Oct 08, 2012 | 16.35 | 16.39 | 15.94 | 16.05 | 136,092 | -0.38(-2.30%) |
Oct 05, 2012 | 16.43 | 16.75 | 16.26 | 16.43 | 1,332,709 | +0.05(+0.30%) |
Oct 04, 2012 | 16.50 | 16.54 | 16.27 | 16.38 | 217,741 | -0.08(-0.50%) |
Oct 03, 2012 | 16.63 | 16.66 | 16.20 | 16.46 | 394,764 | -0.20(-1.19%) |
Oct 02, 2012 | 17.00 | 17.00 | 16.53 | 16.66 | 609,622 | -0.35(-2.03%) |
Oct 01, 2012 | 16.49 | 17.06 | 16.36 | 17.01 | 555,519 | +0.45(+2.73%) |
Sep 28, 2012 | 16.40 | 16.65 | 16.40 | 16.55 | 706,527 | +0.03(+0.20%) |
Sep 27, 2012 | 16.17 | 16.56 | 16.06 | 16.52 | 377,058 | +0.45(+2.82%) |
Sep 26, 2012 | 15.81 | 16.20 | 15.41 | 16.07 | 708,654 | +0.02(+0.15%) |
Sep 25, 2012 | 16.08 | 16.36 | 15.96 | 16.04 | 591,533 | +0.02(+0.10%) |
Sep 24, 2012 | 16.04 | 16.21 | 15.70 | 16.03 | 496,351 | -0.02(-0.10%) |
Sep 21, 2012 | 16.15 | 16.32 | 15.92 | 16.04 | 566,688 | +0.07(+0.41%) |
Sep 20, 2012 | 15.97 | 16.05 | 15.79 | 15.98 | 761,399 | -0.01(-0.05%) |
Sep 19, 2012 | 15.79 | 16.22 | 15.79 | 15.99 | 354,347 | +0.12(+0.73%) |
Sep 18, 2012 | 16.31 | 16.46 | 15.74 | 15.87 | 440,916 | -0.53(-3.26%) |
Sep 17, 2012 | 16.67 | 16.99 | 16.41 | 16.41 | 184,404 | -0.38(-2.26%) |
Sep 14, 2012 | 16.25 | 16.87 | 16.25 | 16.78 | 515,644 | +0.61(+3.76%) |
Sep 13, 2012 | 16.04 | 16.40 | 15.71 | 16.18 | 929,573 | +0.20(+1.24%) |
Sep 12, 2012 | 15.67 | 16.03 | 15.49 | 15.98 | 555,328 | +0.44(+2.86%) |
Sep 11, 2012 | 15.94 | 16.18 | 15.32 | 15.53 | 1,385,755 | -0.43(-2.68%) |
Sep 10, 2012 | 15.71 | 16.04 | 15.67 | 15.96 | 532,409 | +0.31(+2.00%) |
Sep 07, 2012 | 14.83 | 15.86 | 14.83 | 15.65 | 446,711 | +0.83(+5.61%) |
Sep 06, 2012 | 14.42 | 14.95 | 14.40 | 14.82 | 577,116 | +0.40(+2.80%) |
Sep 05, 2012 | 15.01 | 15.58 | 14.34 | 14.41 | 693,462 | +0.01(+0.06%) |