Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.28 | 16.33 | 16.20 | 16.24 | 322,610 | -0.02(-0.14%) |
Nov 29, 2012 | 16.28 | 16.34 | 16.17 | 16.26 | 610,953 | +0.05(+0.29%) |
Nov 28, 2012 | 15.97 | 16.24 | 15.81 | 16.21 | 485,132 | +0.17(+1.05%) |
Nov 27, 2012 | 16.10 | 16.20 | 16.03 | 16.04 | 398,340 | -0.04(-0.22%) |
Nov 26, 2012 | 16.00 | 16.12 | 15.96 | 16.08 | 240,306 | +0.07(+0.42%) |
Nov 23, 2012 | 15.86 | 16.10 | 15.81 | 16.01 | 315,760 | +0.26(+1.66%) |
Nov 21, 2012 | 15.72 | 15.76 | 15.67 | 15.75 | 416,637 | +0.06(+0.37%) |
Nov 20, 2012 | 15.69 | 15.73 | 15.55 | 15.69 | 1,010,909 | -0.07(-0.44%) |
Nov 19, 2012 | 15.67 | 15.76 | 15.58 | 15.76 | 420,033 | +0.31(+2.02%) |
Nov 16, 2012 | 15.50 | 15.54 | 15.17 | 15.45 | 795,300 | +0.00(+0.02%) |
Nov 15, 2012 | 15.69 | 15.72 | 15.40 | 15.45 | 940,212 | -0.19(-1.24%) |
Nov 14, 2012 | 16.01 | 16.06 | 15.61 | 15.64 | 846,185 | -0.26(-1.62%) |
Nov 13, 2012 | 15.92 | 16.04 | 15.88 | 15.90 | 436,219 | -0.12(-0.76%) |
Nov 12, 2012 | 16.09 | 16.13 | 15.93 | 16.02 | 541,480 | +0.01(+0.06%) |
Nov 09, 2012 | 15.96 | 16.22 | 15.95 | 16.01 | 446,327 | +0.02(+0.12%) |
Nov 08, 2012 | 16.26 | 16.27 | 15.99 | 15.99 | 682,948 | -0.18(-1.14%) |
Nov 07, 2012 | 16.41 | 16.45 | 16.10 | 16.18 | 1,278,921 | -0.45(-2.70%) |
Nov 06, 2012 | 16.42 | 16.66 | 16.39 | 16.63 | 693,445 | +0.25(+1.50%) |
Nov 05, 2012 | 16.11 | 16.44 | 16.07 | 16.38 | 291,370 | +0.28(+1.74%) |
Nov 02, 2012 | 16.41 | 16.46 | 16.10 | 16.10 | 739,912 | -0.31(-1.87%) |
Nov 01, 2012 | 15.92 | 16.44 | 15.91 | 16.41 | 992,405 | +0.50(+3.15%) |
Oct 31, 2012 | 15.88 | 16.02 | 15.82 | 15.91 | 821,187 | +0.03(+0.18%) |
Oct 26, 2012 | 15.82 | 15.88 | 15.88 | 15.88 | 417,430 | +0.05(+0.32%) |
Oct 25, 2012 | 15.78 | 15.84 | 15.65 | 15.83 | 405,070 | +0.23(+1.47%) |
Oct 24, 2012 | 16.03 | 16.03 | 15.59 | 15.60 | 693,433 | -0.26(-1.61%) |
Oct 23, 2012 | 15.64 | 15.88 | 15.58 | 15.85 | 531,908 | +0.08(+0.51%) |
Oct 19, 2012 | 16.26 | 16.26 | 15.77 | 15.77 | 959,751 | -0.49(-3.00%) |
Oct 18, 2012 | 16.33 | 16.40 | 16.19 | 16.26 | 678,232 | -0.16(-0.97%) |
Oct 17, 2012 | 16.30 | 16.51 | 16.27 | 16.42 | 452,101 | -0.03(-0.19%) |
Oct 16, 2012 | 16.13 | 16.47 | 16.13 | 16.45 | 650,928 | +0.37(+2.28%) |
Oct 15, 2012 | 15.93 | 16.12 | 15.93 | 16.09 | 603,947 | +0.21(+1.35%) |
Oct 12, 2012 | 15.95 | 16.01 | 15.85 | 15.87 | 792,807 | -0.09(-0.58%) |
Oct 11, 2012 | 16.11 | 16.11 | 15.95 | 15.97 | 538,152 | +0.05(+0.30%) |
Oct 10, 2012 | 16.14 | 16.14 | 15.90 | 15.92 | 817,411 | -0.22(-1.38%) |
Oct 09, 2012 | 16.39 | 16.39 | 16.09 | 16.14 | 856,638 | -0.25(-1.54%) |
Oct 08, 2012 | 16.46 | 16.50 | 16.35 | 16.39 | 839,904 | -0.18(-1.10%) |
Oct 05, 2012 | 16.65 | 16.85 | 16.55 | 16.57 | 785,286 | -0.02(-0.12%) |
Oct 04, 2012 | 16.55 | 16.61 | 16.42 | 16.59 | 460,299 | +0.09(+0.52%) |
Oct 03, 2012 | 16.59 | 16.60 | 16.44 | 16.51 | 594,379 | -0.05(-0.31%) |
Oct 02, 2012 | 16.56 | 16.58 | 16.46 | 16.56 | 448,770 | +0.08(+0.48%) |
Oct 01, 2012 | 16.63 | 16.69 | 16.44 | 16.48 | 266,098 | -0.06(-0.39%) |
Sep 28, 2012 | 16.58 | 16.65 | 16.51 | 16.54 | 366,711 | -0.13(-0.80%) |
Sep 27, 2012 | 16.44 | 16.71 | 16.33 | 16.68 | 892,956 | +0.37(+2.27%) |
Sep 26, 2012 | 16.28 | 16.34 | 16.09 | 16.31 | 1,435,346 | -0.12(-0.72%) |
Sep 25, 2012 | 16.94 | 16.94 | 16.41 | 16.42 | 765,817 | -0.49(-2.92%) |
Sep 24, 2012 | 17.03 | 17.04 | 16.85 | 16.92 | 706,417 | -0.25(-1.43%) |
Sep 21, 2012 | 17.28 | 17.35 | 17.16 | 17.16 | 219,899 | +0.02(+0.11%) |
Sep 20, 2012 | 17.22 | 17.25 | 17.06 | 17.14 | 1,090,437 | -0.17(-0.98%) |
Sep 19, 2012 | 17.34 | 17.43 | 17.30 | 17.31 | 616,426 | -0.11(-0.60%) |
Sep 18, 2012 | 17.43 | 17.48 | 17.38 | 17.42 | 536,437 | -0.07(-0.42%) |
Sep 17, 2012 | 17.61 | 17.64 | 17.43 | 17.49 | 338,451 | -0.18(-1.03%) |
Sep 14, 2012 | 17.56 | 17.86 | 17.54 | 17.67 | 535,634 | +0.23(+1.32%) |
Sep 13, 2012 | 17.26 | 17.51 | 17.13 | 17.44 | 1,754,955 | +0.15(+0.89%) |
Sep 12, 2012 | 17.32 | 17.41 | 17.21 | 17.29 | 398,813 | +0.04(+0.22%) |
Sep 11, 2012 | 17.18 | 17.32 | 17.13 | 17.25 | 394,918 | +0.11(+0.65%) |
Sep 10, 2012 | 17.33 | 17.39 | 17.12 | 17.14 | 743,449 | -0.30(-1.74%) |
Sep 07, 2012 | 17.46 | 17.47 | 17.34 | 17.44 | 2,080,942 | -0.05(-0.27%) |
Sep 06, 2012 | 17.11 | 17.58 | 17.10 | 17.49 | 1,088,778 | +0.52(+3.04%) |
Sep 05, 2012 | 17.06 | 17.16 | 16.92 | 16.98 | 236,809 | -0.09(-0.54%) |