Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.97 | 15.12 | 14.64 | 14.93 | 1,422,035 | -0.11(-0.73%) |
Nov 29, 2012 | 14.89 | 15.05 | 14.81 | 15.04 | 1,378,641 | +0.24(+1.64%) |
Nov 28, 2012 | 14.57 | 14.82 | 14.35 | 14.79 | 1,727,822 | -0.11(-0.74%) |
Nov 27, 2012 | 15.10 | 15.18 | 14.88 | 14.90 | 1,312,983 | -0.24(-1.60%) |
Nov 26, 2012 | 15.20 | 15.22 | 14.86 | 15.15 | 1,396,446 | -0.07(-0.46%) |
Nov 23, 2012 | 14.87 | 15.24 | 14.86 | 15.22 | 724,592 | +0.29(+1.94%) |
Nov 21, 2012 | 14.72 | 14.93 | 14.57 | 14.93 | 1,296,033 | +0.19(+1.28%) |
Nov 20, 2012 | 14.69 | 14.81 | 14.58 | 14.74 | 1,410,176 | -0.05(-0.32%) |
Nov 19, 2012 | 14.75 | 14.84 | 14.53 | 14.79 | 1,772,467 | +0.41(+2.83%) |
Nov 16, 2012 | 14.15 | 14.51 | 13.94 | 14.38 | 2,230,818 | +0.08(+0.55%) |
Nov 15, 2012 | 14.53 | 14.71 | 14.02 | 14.30 | 4,325,170 | -0.21(-1.46%) |
Nov 14, 2012 | 15.32 | 15.32 | 14.49 | 14.51 | 3,151,764 | -0.77(-5.06%) |
Nov 13, 2012 | 15.29 | 15.50 | 15.00 | 15.29 | 1,930,748 | -0.19(-1.21%) |
Nov 12, 2012 | 15.90 | 15.96 | 15.39 | 15.47 | 1,846,917 | -0.41(-2.61%) |
Nov 09, 2012 | 15.71 | 16.08 | 15.71 | 15.89 | 2,011,811 | -0.02(-0.15%) |
Nov 08, 2012 | 16.00 | 16.42 | 15.49 | 15.91 | 5,809,305 | -0.84(-4.99%) |
Nov 07, 2012 | 16.91 | 17.00 | 16.28 | 16.75 | 3,015,689 | -0.14(-0.83%) |
Nov 06, 2012 | 16.81 | 16.92 | 16.20 | 16.89 | 3,542,744 | +0.17(+1.03%) |
Nov 05, 2012 | 17.00 | 17.16 | 16.65 | 16.72 | 1,821,827 | -0.28(-1.66%) |
Nov 02, 2012 | 17.54 | 17.57 | 16.96 | 17.00 | 3,018,877 | -0.68(-3.85%) |
Nov 01, 2012 | 17.18 | 17.84 | 17.17 | 17.68 | 3,015,058 | +0.51(+2.96%) |
Oct 31, 2012 | 16.75 | 17.30 | 16.72 | 17.17 | 2,280,422 | +0.52(+3.15%) |
Oct 26, 2012 | 16.61 | 16.64 | 16.64 | 16.64 | 1,517,305 | +0.07(+0.42%) |
Oct 25, 2012 | 16.50 | 16.86 | 16.42 | 16.57 | 2,433,194 | +0.38(+2.32%) |
Oct 24, 2012 | 16.79 | 16.87 | 16.14 | 16.20 | 2,363,913 | -0.52(-3.13%) |
Oct 23, 2012 | 16.80 | 16.94 | 16.59 | 16.72 | 2,022,346 | +0.18(+1.09%) |
Oct 19, 2012 | 16.51 | 16.68 | 16.10 | 16.54 | 3,094,755 | -0.17(-1.03%) |
Oct 18, 2012 | 16.88 | 17.05 | 16.54 | 16.72 | 2,393,945 | -0.32(-1.88%) |
Oct 17, 2012 | 16.96 | 17.22 | 16.66 | 17.04 | 1,951,435 | +0.18(+1.07%) |
Oct 16, 2012 | 16.61 | 16.89 | 16.61 | 16.86 | 1,887,056 | +0.30(+1.79%) |
Oct 15, 2012 | 16.44 | 16.57 | 16.19 | 16.56 | 2,564,993 | +0.00(+0.00%) |
Oct 12, 2012 | 16.82 | 16.89 | 16.47 | 16.56 | 1,648,258 | -0.24(-1.44%) |
Oct 11, 2012 | 16.73 | 17.01 | 16.59 | 16.80 | 1,916,906 | +0.23(+1.41%) |
Oct 10, 2012 | 16.51 | 16.86 | 16.32 | 16.57 | 2,450,673 | +0.01(+0.05%) |
Oct 09, 2012 | 16.88 | 17.01 | 16.50 | 16.56 | 3,502,051 | -0.23(-1.40%) |
Oct 08, 2012 | 17.11 | 17.22 | 16.79 | 16.79 | 2,017,213 | -0.44(-2.54%) |
Oct 05, 2012 | 17.26 | 17.55 | 17.05 | 17.23 | 2,279,100 | -0.11(-0.63%) |
Oct 04, 2012 | 17.08 | 17.34 | 17.00 | 17.34 | 3,286,273 | +0.45(+2.68%) |
Oct 03, 2012 | 17.04 | 17.14 | 16.78 | 16.89 | 1,990,982 | -0.15(-0.87%) |
Oct 02, 2012 | 17.23 | 17.24 | 16.85 | 17.04 | 3,005,015 | +0.10(+0.60%) |
Oct 01, 2012 | 16.97 | 17.25 | 16.81 | 16.93 | 3,097,297 | +0.18(+1.07%) |
Sep 28, 2012 | 17.07 | 17.17 | 16.71 | 16.75 | 3,522,098 | -0.30(-1.79%) |
Sep 27, 2012 | 16.77 | 17.10 | 16.53 | 17.06 | 3,417,851 | +0.61(+3.71%) |
Sep 26, 2012 | 15.90 | 16.55 | 15.64 | 16.45 | 5,178,695 | +0.32(+1.99%) |
Sep 25, 2012 | 16.77 | 16.98 | 16.12 | 16.13 | 4,252,554 | -0.34(-2.09%) |
Sep 24, 2012 | 17.27 | 17.28 | 16.35 | 16.47 | 5,585,480 | -1.08(-6.14%) |
Sep 21, 2012 | 17.35 | 17.62 | 17.06 | 17.55 | 7,690,519 | +0.49(+2.89%) |
Sep 20, 2012 | 16.82 | 17.18 | 16.62 | 17.06 | 3,738,860 | +0.07(+0.41%) |
Sep 19, 2012 | 16.93 | 17.19 | 16.67 | 16.99 | 4,335,470 | +0.20(+1.16%) |
Sep 18, 2012 | 16.49 | 16.82 | 16.02 | 16.79 | 4,732,181 | +0.37(+2.24%) |
Sep 17, 2012 | 16.47 | 16.69 | 16.02 | 16.43 | 7,103,121 | +0.36(+2.24%) |
Sep 14, 2012 | 15.41 | 16.08 | 15.39 | 16.07 | 4,604,292 | +0.74(+4.84%) |
Sep 13, 2012 | 14.44 | 15.49 | 14.29 | 15.32 | 5,701,779 | +0.80(+5.54%) |
Sep 12, 2012 | 14.79 | 14.85 | 14.28 | 14.52 | 2,923,190 | -0.15(-1.01%) |
Sep 11, 2012 | 14.78 | 14.92 | 14.57 | 14.67 | 1,898,455 | +0.02(+0.16%) |
Sep 10, 2012 | 14.92 | 15.03 | 14.62 | 14.64 | 2,505,986 | -0.23(-1.58%) |
Sep 07, 2012 | 14.85 | 14.98 | 14.77 | 14.88 | 2,539,056 | +0.36(+2.48%) |
Sep 06, 2012 | 14.46 | 14.65 | 14.28 | 14.52 | 3,569,104 | +0.44(+3.11%) |
Sep 05, 2012 | 14.28 | 14.36 | 13.77 | 14.08 | 2,276,983 | -0.20(-1.37%) |