Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.11 | 19.32 | 18.96 | 19.17 | 8,810,383 | +0.06(+0.33%) |
Nov 29, 2012 | 19.19 | 19.20 | 18.94 | 19.11 | 2,139,607 | +0.02(+0.12%) |
Nov 28, 2012 | 18.96 | 19.09 | 18.75 | 19.09 | 3,664,266 | +0.13(+0.69%) |
Nov 27, 2012 | 18.98 | 19.17 | 18.92 | 18.96 | 2,256,888 | -0.09(-0.49%) |
Nov 26, 2012 | 19.06 | 19.16 | 18.59 | 19.05 | 2,595,355 | -0.00(-0.02%) |
Nov 23, 2012 | 18.84 | 19.07 | 18.69 | 19.06 | 709,889 | +0.30(+1.63%) |
Nov 21, 2012 | 18.75 | 18.77 | 18.57 | 18.75 | 912,673 | -0.00(-0.02%) |
Nov 20, 2012 | 18.58 | 18.79 | 18.43 | 18.76 | 1,852,856 | +0.13(+0.70%) |
Nov 19, 2012 | 18.34 | 18.63 | 18.34 | 18.63 | 1,958,306 | +0.36(+1.99%) |
Nov 16, 2012 | 18.28 | 18.29 | 17.74 | 18.26 | 2,216,121 | -0.07(-0.39%) |
Nov 15, 2012 | 18.16 | 18.61 | 17.97 | 18.33 | 2,143,083 | +0.16(+0.89%) |
Nov 14, 2012 | 18.57 | 18.81 | 18.13 | 18.17 | 2,070,832 | -0.36(-1.94%) |
Nov 13, 2012 | 18.47 | 19.05 | 18.38 | 18.53 | 2,069,516 | -0.01(-0.05%) |
Nov 12, 2012 | 18.34 | 18.61 | 18.20 | 18.54 | 1,600,618 | +0.29(+1.60%) |
Nov 09, 2012 | 18.37 | 18.59 | 18.10 | 18.25 | 1,746,335 | -0.21(-1.14%) |
Nov 08, 2012 | 18.16 | 18.59 | 18.04 | 18.46 | 2,254,944 | +0.32(+1.76%) |
Nov 07, 2012 | 18.46 | 18.46 | 17.98 | 18.14 | 2,116,311 | -0.45(-2.44%) |
Nov 06, 2012 | 18.03 | 18.61 | 17.99 | 18.59 | 2,468,008 | +0.60(+3.31%) |
Nov 05, 2012 | 17.57 | 18.00 | 17.53 | 18.00 | 2,386,741 | +0.49(+2.79%) |
Nov 02, 2012 | 17.55 | 17.66 | 17.41 | 17.51 | 1,487,379 | +0.02(+0.10%) |
Nov 01, 2012 | 17.15 | 17.49 | 16.89 | 17.49 | 2,306,173 | +0.34(+1.99%) |
Oct 31, 2012 | 17.07 | 17.22 | 16.71 | 17.15 | 1,690,129 | -0.02(-0.13%) |
Oct 26, 2012 | 17.10 | 17.19 | 16.71 | 17.17 | 4,712,665 | +0.05(+0.31%) |
Oct 25, 2012 | 17.18 | 17.24 | 16.89 | 17.12 | 3,127,804 | -0.08(-0.47%) |
Oct 24, 2012 | 17.24 | 17.31 | 17.10 | 17.20 | 3,103,723 | +0.06(+0.34%) |
Oct 23, 2012 | 17.04 | 17.21 | 16.83 | 17.14 | 2,809,404 | +0.20(+1.19%) |
Oct 19, 2012 | 17.08 | 17.12 | 16.85 | 16.94 | 2,662,691 | -0.18(-1.05%) |
Oct 18, 2012 | 16.95 | 17.23 | 16.95 | 17.12 | 3,012,752 | +0.18(+1.06%) |
Oct 17, 2012 | 16.81 | 16.94 | 16.55 | 16.94 | 2,480,749 | +0.14(+0.83%) |
Oct 16, 2012 | 16.71 | 16.81 | 16.55 | 16.80 | 2,542,288 | +0.16(+0.97%) |
Oct 15, 2012 | 16.60 | 16.67 | 16.41 | 16.64 | 1,434,580 | +0.13(+0.76%) |
Oct 12, 2012 | 16.44 | 16.60 | 16.34 | 16.51 | 1,443,944 | +0.12(+0.71%) |
Oct 11, 2012 | 16.42 | 16.49 | 16.27 | 16.40 | 1,965,245 | -0.00(-0.03%) |
Oct 10, 2012 | 16.37 | 16.50 | 16.08 | 16.40 | 2,528,464 | +0.06(+0.38%) |
Oct 09, 2012 | 16.50 | 16.50 | 16.15 | 16.34 | 2,505,721 | -0.23(-1.41%) |
Oct 08, 2012 | 16.36 | 16.66 | 16.28 | 16.57 | 3,553,228 | +0.19(+1.18%) |
Oct 05, 2012 | 16.36 | 16.67 | 16.29 | 16.38 | 1,498,349 | +0.10(+0.63%) |
Oct 04, 2012 | 16.33 | 16.39 | 16.13 | 16.28 | 2,100,364 | -0.05(-0.33%) |
Oct 03, 2012 | 16.13 | 16.52 | 15.94 | 16.33 | 3,085,886 | +0.33(+2.05%) |
Oct 02, 2012 | 15.80 | 16.02 | 15.79 | 16.00 | 2,111,513 | +0.23(+1.45%) |
Oct 01, 2012 | 15.67 | 15.84 | 15.50 | 15.77 | 3,898,383 | +0.05(+0.31%) |
Sep 28, 2012 | 15.84 | 15.92 | 15.72 | 15.72 | 3,189,789 | -0.21(-1.32%) |
Sep 27, 2012 | 16.09 | 16.12 | 15.88 | 15.94 | 2,713,528 | -0.09(-0.59%) |
Sep 26, 2012 | 15.23 | 16.10 | 15.22 | 16.03 | 5,267,857 | +0.93(+6.15%) |
Sep 25, 2012 | 15.12 | 15.29 | 14.95 | 15.10 | 4,551,682 | +0.02(+0.12%) |
Sep 24, 2012 | 15.04 | 15.21 | 14.70 | 15.08 | 3,796,710 | -0.04(-0.27%) |
Sep 21, 2012 | 15.41 | 15.46 | 15.06 | 15.12 | 3,053,778 | -0.18(-1.17%) |
Sep 20, 2012 | 15.37 | 15.48 | 15.25 | 15.30 | 1,944,286 | -0.17(-1.13%) |
Sep 19, 2012 | 15.39 | 15.59 | 15.33 | 15.48 | 2,998,928 | +0.19(+1.26%) |
Sep 18, 2012 | 15.38 | 15.46 | 15.15 | 15.28 | 2,823,229 | -0.15(-0.99%) |
Sep 17, 2012 | 15.47 | 15.53 | 15.32 | 15.44 | 2,519,099 | -0.07(-0.46%) |
Sep 14, 2012 | 15.64 | 15.64 | 15.25 | 15.51 | 4,230,161 | -0.13(-0.83%) |
Sep 13, 2012 | 15.55 | 15.72 | 15.40 | 15.64 | 1,715,074 | +0.07(+0.43%) |
Sep 12, 2012 | 15.45 | 15.63 | 15.45 | 15.57 | 1,956,772 | +0.12(+0.75%) |
Sep 11, 2012 | 15.54 | 15.65 | 15.40 | 15.46 | 2,389,777 | -0.16(-1.03%) |
Sep 10, 2012 | 15.63 | 15.91 | 15.54 | 15.62 | 2,504,829 | +0.01(+0.09%) |
Sep 07, 2012 | 15.49 | 15.64 | 15.35 | 15.60 | 1,952,313 | +0.19(+1.25%) |
Sep 06, 2012 | 15.20 | 15.57 | 15.17 | 15.41 | 2,373,278 | +0.24(+1.57%) |
Sep 05, 2012 | 14.96 | 15.37 | 14.94 | 15.17 | 3,335,164 | +0.15(+1.01%) |