Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.01 | 17.05 | 16.85 | 17.04 | 839,401 | +0.08(+0.46%) |
Nov 29, 2012 | 16.73 | 17.09 | 16.65 | 16.96 | 548,496 | +0.37(+2.20%) |
Nov 28, 2012 | 16.72 | 16.76 | 16.39 | 16.60 | 1,003,237 | -0.22(-1.32%) |
Nov 27, 2012 | 16.73 | 16.95 | 16.69 | 16.82 | 890,833 | +0.05(+0.30%) |
Nov 26, 2012 | 16.83 | 17.03 | 16.66 | 16.77 | 634,458 | -0.09(-0.51%) |
Nov 23, 2012 | 16.81 | 16.86 | 16.78 | 16.86 | 600,744 | +0.13(+0.77%) |
Nov 21, 2012 | 16.59 | 16.73 | 16.48 | 16.73 | 600,346 | +0.19(+1.17%) |
Nov 20, 2012 | 16.52 | 16.67 | 16.35 | 16.53 | 787,776 | -0.08(-0.47%) |
Nov 19, 2012 | 16.57 | 16.80 | 16.45 | 16.61 | 946,564 | +0.22(+1.35%) |
Nov 16, 2012 | 15.96 | 16.45 | 15.84 | 16.39 | 1,519,434 | +0.37(+2.28%) |
Nov 15, 2012 | 16.40 | 16.53 | 15.80 | 16.03 | 1,720,519 | -0.39(-2.36%) |
Nov 14, 2012 | 16.70 | 16.73 | 16.35 | 16.41 | 1,470,297 | -0.21(-1.25%) |
Nov 13, 2012 | 16.58 | 16.79 | 16.55 | 16.62 | 1,127,800 | -0.05(-0.30%) |
Nov 12, 2012 | 16.65 | 16.78 | 16.49 | 16.67 | 634,694 | +0.07(+0.43%) |
Nov 09, 2012 | 16.40 | 16.90 | 16.38 | 16.60 | 813,676 | +0.09(+0.56%) |
Nov 08, 2012 | 16.53 | 16.66 | 16.43 | 16.50 | 865,306 | -0.04(-0.26%) |
Nov 07, 2012 | 16.45 | 16.63 | 16.20 | 16.55 | 1,345,095 | -0.04(-0.22%) |
Nov 06, 2012 | 16.68 | 16.70 | 16.48 | 16.58 | 1,115,055 | +0.07(+0.43%) |
Nov 05, 2012 | 16.36 | 16.66 | 16.30 | 16.51 | 1,348,989 | +0.17(+1.05%) |
Nov 02, 2012 | 16.67 | 16.75 | 16.25 | 16.34 | 1,106,345 | -0.23(-1.38%) |
Nov 01, 2012 | 16.37 | 16.58 | 16.18 | 16.57 | 1,464,547 | +0.28(+1.71%) |
Oct 31, 2012 | 16.01 | 16.44 | 15.78 | 16.29 | 2,000,510 | +0.36(+2.25%) |
Oct 26, 2012 | 16.25 | 15.93 | 15.93 | 15.93 | 2,061,323 | -0.64(-3.89%) |
Oct 25, 2012 | 17.51 | 17.88 | 16.53 | 16.58 | 2,290,778 | -0.83(-4.77%) |
Oct 24, 2012 | 17.11 | 17.48 | 17.08 | 17.41 | 1,450,203 | +0.37(+2.14%) |
Oct 23, 2012 | 17.21 | 17.23 | 16.65 | 17.04 | 1,403,349 | -0.01(-0.04%) |
Oct 19, 2012 | 17.59 | 17.64 | 16.77 | 17.05 | 2,292,352 | -0.63(-3.56%) |
Oct 18, 2012 | 17.69 | 17.89 | 17.57 | 17.68 | 1,103,768 | +0.00(+0.00%) |
Oct 17, 2012 | 17.31 | 17.84 | 17.08 | 17.68 | 1,447,349 | +0.42(+2.45%) |
Oct 16, 2012 | 16.83 | 17.29 | 16.76 | 17.26 | 925,349 | +0.49(+2.90%) |
Oct 15, 2012 | 16.54 | 16.85 | 16.47 | 16.77 | 904,661 | +0.28(+1.69%) |
Oct 12, 2012 | 16.65 | 16.84 | 16.45 | 16.49 | 1,404,839 | -0.13(-0.78%) |
Oct 11, 2012 | 16.76 | 16.85 | 16.46 | 16.62 | 1,401,618 | -0.04(-0.21%) |
Oct 10, 2012 | 16.38 | 16.66 | 16.30 | 16.66 | 1,256,005 | +0.33(+2.02%) |
Oct 09, 2012 | 16.18 | 16.47 | 16.08 | 16.33 | 755,525 | +0.20(+1.24%) |
Oct 08, 2012 | 16.11 | 16.33 | 16.08 | 16.13 | 718,968 | -0.04(-0.27%) |
Oct 05, 2012 | 16.21 | 16.42 | 16.14 | 16.17 | 623,335 | -0.03(-0.18%) |
Oct 04, 2012 | 15.86 | 16.20 | 15.82 | 16.20 | 896,200 | +0.42(+2.63%) |
Oct 03, 2012 | 16.01 | 16.09 | 15.73 | 15.78 | 1,514,614 | -0.18(-1.12%) |
Oct 02, 2012 | 15.59 | 15.97 | 15.51 | 15.96 | 1,009,033 | +0.47(+3.05%) |
Oct 01, 2012 | 15.63 | 15.68 | 15.29 | 15.49 | 1,096,981 | -0.03(-0.18%) |
Sep 28, 2012 | 15.57 | 15.58 | 15.44 | 15.52 | 1,042,149 | -0.06(-0.41%) |
Sep 27, 2012 | 15.82 | 15.82 | 15.47 | 15.58 | 1,398,047 | -0.18(-1.14%) |
Sep 26, 2012 | 15.93 | 16.08 | 15.71 | 15.76 | 1,319,837 | -0.17(-1.08%) |
Sep 25, 2012 | 16.03 | 16.10 | 15.90 | 15.93 | 1,205,795 | -0.04(-0.27%) |
Sep 24, 2012 | 15.72 | 16.03 | 15.57 | 15.97 | 928,733 | +0.22(+1.41%) |
Sep 21, 2012 | 15.80 | 16.04 | 15.66 | 15.75 | 1,805,925 | +0.14(+0.87%) |
Sep 20, 2012 | 15.32 | 15.65 | 15.29 | 15.62 | 1,083,024 | +0.19(+1.21%) |
Sep 19, 2012 | 15.27 | 15.53 | 15.19 | 15.43 | 1,303,648 | +0.21(+1.36%) |
Sep 18, 2012 | 15.19 | 15.29 | 15.12 | 15.22 | 888,913 | +0.00(+0.00%) |
Sep 17, 2012 | 14.97 | 15.32 | 14.95 | 15.22 | 748,358 | +0.16(+1.09%) |
Sep 14, 2012 | 14.95 | 15.07 | 14.87 | 15.06 | 1,125,281 | +0.18(+1.20%) |
Sep 13, 2012 | 14.63 | 15.03 | 14.56 | 14.88 | 971,052 | +0.30(+2.06%) |
Sep 12, 2012 | 14.32 | 14.58 | 14.32 | 14.58 | 595,412 | +0.31(+2.16%) |
Sep 11, 2012 | 14.26 | 14.51 | 14.24 | 14.27 | 997,360 | +0.02(+0.15%) |
Sep 10, 2012 | 14.01 | 14.46 | 13.96 | 14.25 | 1,251,185 | +0.27(+1.95%) |
Sep 07, 2012 | 14.26 | 14.26 | 13.97 | 13.98 | 799,542 | -0.19(-1.36%) |
Sep 06, 2012 | 14.01 | 14.29 | 13.97 | 14.17 | 832,341 | +0.20(+1.44%) |
Sep 05, 2012 | 14.09 | 14.13 | 13.82 | 13.97 | 1,048,344 | -0.06(-0.46%) |