Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.45 | 16.47 | 16.39 | 16.43 | 3,062,005 | -0.01(-0.08%) |
Nov 29, 2012 | 16.44 | 16.49 | 16.37 | 16.45 | 3,532,344 | +0.08(+0.47%) |
Nov 28, 2012 | 16.17 | 16.38 | 16.10 | 16.37 | 2,105,935 | +0.12(+0.74%) |
Nov 27, 2012 | 16.29 | 16.35 | 16.23 | 16.25 | 2,809,329 | -0.07(-0.45%) |
Nov 26, 2012 | 16.26 | 16.32 | 16.22 | 16.32 | 4,238,887 | -0.02(-0.11%) |
Nov 23, 2012 | 16.21 | 16.35 | 16.19 | 16.34 | 720,001 | +0.21(+1.30%) |
Nov 21, 2012 | 16.10 | 16.14 | 16.08 | 16.13 | 2,246,148 | +0.04(+0.24%) |
Nov 20, 2012 | 16.07 | 16.12 | 15.96 | 16.09 | 3,500,342 | +0.01(+0.04%) |
Nov 19, 2012 | 15.93 | 16.09 | 15.93 | 16.09 | 3,554,713 | +0.32(+2.05%) |
Nov 16, 2012 | 15.69 | 15.79 | 15.57 | 15.76 | 2,498,633 | +0.08(+0.54%) |
Nov 15, 2012 | 15.71 | 15.76 | 15.61 | 15.68 | 6,584,317 | -0.03(-0.21%) |
Nov 14, 2012 | 15.95 | 15.97 | 15.68 | 15.71 | 3,524,103 | -0.20(-1.26%) |
Nov 13, 2012 | 15.87 | 16.07 | 15.86 | 15.91 | 2,077,888 | -0.05(-0.30%) |
Nov 12, 2012 | 15.99 | 16.02 | 15.92 | 15.96 | 4,855,688 | +0.02(+0.12%) |
Nov 09, 2012 | 15.87 | 16.07 | 15.86 | 15.94 | 3,846,700 | +0.04(+0.27%) |
Nov 08, 2012 | 16.11 | 16.16 | 15.89 | 15.90 | 2,813,819 | -0.22(-1.38%) |
Nov 07, 2012 | 16.30 | 16.31 | 16.04 | 16.12 | 4,076,282 | -0.33(-2.02%) |
Nov 06, 2012 | 16.38 | 16.52 | 16.37 | 16.45 | 3,772,405 | +0.10(+0.62%) |
Nov 05, 2012 | 16.27 | 16.38 | 16.25 | 16.35 | 3,297,316 | +0.05(+0.33%) |
Nov 02, 2012 | 16.55 | 16.55 | 16.28 | 16.29 | 2,320,707 | -0.17(-1.01%) |
Nov 01, 2012 | 16.32 | 16.49 | 16.32 | 16.46 | 2,080,585 | +0.17(+1.04%) |
Oct 31, 2012 | 16.37 | 16.37 | 16.22 | 16.29 | 10,213,952 | -0.02(-0.09%) |
Oct 26, 2012 | 16.29 | 16.30 | 16.30 | 16.30 | 5,291,871 | +0.01(+0.07%) |
Oct 25, 2012 | 16.37 | 16.39 | 16.22 | 16.29 | 1,734,826 | +0.03(+0.17%) |
Oct 24, 2012 | 16.39 | 16.40 | 16.24 | 16.27 | 2,687,321 | -0.05(-0.30%) |
Oct 23, 2012 | 16.37 | 16.40 | 16.26 | 16.32 | 5,828,138 | -0.19(-1.13%) |
Oct 19, 2012 | 16.77 | 16.77 | 16.48 | 16.50 | 1,584,845 | -0.30(-1.78%) |
Oct 18, 2012 | 16.84 | 16.89 | 16.75 | 16.80 | 3,601,504 | -0.10(-0.57%) |
Oct 17, 2012 | 16.87 | 16.92 | 16.85 | 16.90 | 943,288 | +0.01(+0.08%) |
Oct 16, 2012 | 16.77 | 16.90 | 16.76 | 16.89 | 3,054,284 | +0.19(+1.11%) |
Oct 15, 2012 | 16.61 | 16.72 | 16.57 | 16.70 | 659,696 | +0.13(+0.79%) |
Oct 12, 2012 | 16.62 | 16.68 | 16.54 | 16.57 | 1,108,827 | -0.02(-0.13%) |
Oct 11, 2012 | 16.71 | 16.72 | 16.59 | 16.59 | 1,201,804 | -0.01(-0.04%) |
Oct 10, 2012 | 16.70 | 16.71 | 16.57 | 16.60 | 1,560,656 | -0.11(-0.64%) |
Oct 09, 2012 | 16.86 | 16.87 | 16.69 | 16.71 | 1,243,209 | -0.18(-1.08%) |
Oct 08, 2012 | 16.91 | 16.92 | 16.85 | 16.89 | 1,566,849 | -0.07(-0.39%) |
Oct 05, 2012 | 17.05 | 17.08 | 16.91 | 16.96 | 1,752,715 | -0.02(-0.14%) |
Oct 04, 2012 | 16.94 | 17.00 | 16.91 | 16.98 | 2,241,932 | +0.10(+0.59%) |
Oct 03, 2012 | 16.85 | 16.91 | 16.78 | 16.88 | 1,164,810 | +0.07(+0.40%) |
Oct 02, 2012 | 16.86 | 16.89 | 16.73 | 16.81 | 2,130,379 | +0.01(+0.04%) |
Oct 01, 2012 | 16.86 | 16.96 | 16.77 | 16.81 | 3,977,631 | +0.04(+0.23%) |
Sep 28, 2012 | 16.79 | 16.83 | 16.71 | 16.77 | 1,706,941 | -0.08(-0.50%) |
Sep 27, 2012 | 16.74 | 16.88 | 16.71 | 16.85 | 1,730,810 | +0.16(+0.98%) |
Sep 26, 2012 | 16.77 | 16.78 | 16.66 | 16.69 | 1,854,564 | -0.10(-0.60%) |
Sep 25, 2012 | 16.99 | 17.02 | 16.78 | 16.79 | 1,293,797 | -0.16(-0.96%) |
Sep 24, 2012 | 16.92 | 16.98 | 16.89 | 16.95 | 2,075,907 | -0.05(-0.28%) |
Sep 21, 2012 | 17.08 | 17.08 | 16.99 | 17.00 | 1,644,407 | -0.01(-0.04%) |
Sep 20, 2012 | 16.94 | 17.01 | 16.90 | 17.01 | 1,595,251 | -0.01(-0.04%) |
Sep 19, 2012 | 17.03 | 17.06 | 16.97 | 17.01 | 1,264,516 | -0.00(-0.01%) |
Sep 18, 2012 | 16.97 | 17.03 | 16.96 | 17.01 | 1,370,692 | +0.00(+0.00%) |
Sep 17, 2012 | 17.00 | 17.04 | 16.96 | 17.01 | 2,023,459 | +0.00(+0.03%) |
Sep 14, 2012 | 16.98 | 17.09 | 16.96 | 17.01 | 2,424,281 | +0.07(+0.42%) |
Sep 13, 2012 | 16.70 | 16.99 | 16.69 | 16.94 | 3,222,119 | +0.24(+1.46%) |
Sep 12, 2012 | 16.69 | 16.71 | 16.63 | 16.69 | 2,729,505 | +0.05(+0.32%) |
Sep 11, 2012 | 16.64 | 16.71 | 16.63 | 16.64 | 5,857,183 | +0.02(+0.10%) |
Sep 10, 2012 | 16.72 | 16.74 | 16.62 | 16.62 | 1,310,039 | -0.11(-0.65%) |
Sep 07, 2012 | 16.71 | 16.74 | 16.69 | 16.73 | 2,015,633 | +0.06(+0.35%) |
Sep 06, 2012 | 16.48 | 16.68 | 16.48 | 16.68 | 1,859,542 | +0.30(+1.83%) |
Sep 05, 2012 | 16.41 | 16.45 | 16.36 | 16.38 | 2,846,910 | -0.03(-0.18%) |