Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.91 | 16.09 | 15.67 | 15.79 | 2,238,231 | -0.12(-0.75%) |
Nov 29, 2012 | 16.16 | 16.24 | 15.79 | 15.91 | 1,976,911 | -0.09(-0.56%) |
Nov 28, 2012 | 15.78 | 16.02 | 15.46 | 16.00 | 1,142,241 | +0.06(+0.38%) |
Nov 27, 2012 | 15.92 | 16.26 | 15.81 | 15.94 | 1,398,639 | -0.08(-0.50%) |
Nov 26, 2012 | 16.34 | 16.34 | 15.74 | 16.02 | 1,744,383 | -0.52(-3.14%) |
Nov 23, 2012 | 16.22 | 16.66 | 16.10 | 16.54 | 598,540 | +0.29(+1.78%) |
Nov 21, 2012 | 16.02 | 16.32 | 15.84 | 16.25 | 1,803,492 | +0.24(+1.50%) |
Nov 20, 2012 | 15.94 | 16.10 | 15.72 | 16.01 | 1,182,595 | +0.02(+0.13%) |
Nov 19, 2012 | 15.65 | 15.99 | 15.62 | 15.99 | 1,291,940 | +0.62(+4.03%) |
Nov 16, 2012 | 15.12 | 15.68 | 14.94 | 15.37 | 1,859,481 | +0.23(+1.52%) |
Nov 15, 2012 | 15.15 | 15.31 | 14.88 | 15.14 | 2,387,814 | +0.03(+0.20%) |
Nov 14, 2012 | 15.31 | 15.58 | 15.10 | 15.11 | 1,597,139 | -0.18(-1.18%) |
Nov 13, 2012 | 15.07 | 15.60 | 14.95 | 15.29 | 1,039,617 | +0.04(+0.26%) |
Nov 12, 2012 | 15.23 | 15.54 | 15.12 | 15.25 | 995,004 | +0.05(+0.33%) |
Nov 09, 2012 | 15.07 | 15.35 | 14.86 | 15.20 | 3,640,668 | +0.12(+0.80%) |
Nov 08, 2012 | 15.20 | 15.36 | 14.96 | 15.08 | 1,701,157 | -0.09(-0.59%) |
Nov 07, 2012 | 15.72 | 15.75 | 15.14 | 15.17 | 1,595,364 | -0.70(-4.41%) |
Nov 06, 2012 | 16.07 | 16.08 | 15.68 | 15.87 | 2,597,469 | -0.16(-1.00%) |
Nov 05, 2012 | 15.90 | 16.16 | 15.71 | 16.03 | 1,381,546 | +0.15(+0.94%) |
Nov 02, 2012 | 16.67 | 16.92 | 15.75 | 15.88 | 2,510,798 | -0.29(-1.79%) |
Nov 01, 2012 | 17.03 | 17.03 | 15.23 | 16.17 | 7,285,536 | -0.77(-4.55%) |
Oct 31, 2012 | 17.08 | 17.25 | 16.82 | 16.94 | 2,270,033 | -0.08(-0.47%) |
Oct 26, 2012 | 16.89 | 17.02 | 17.02 | 17.02 | 858,400 | +0.07(+0.41%) |
Oct 25, 2012 | 16.94 | 17.13 | 16.66 | 16.95 | 1,047,450 | +0.19(+1.13%) |
Oct 24, 2012 | 17.08 | 17.21 | 16.59 | 16.76 | 1,223,619 | -0.21(-1.24%) |
Oct 23, 2012 | 17.00 | 17.19 | 16.67 | 16.97 | 1,670,300 | -0.72(-4.07%) |
Oct 19, 2012 | 17.85 | 18.15 | 17.64 | 17.69 | 1,866,135 | -0.18(-1.01%) |
Oct 18, 2012 | 17.56 | 17.97 | 17.53 | 17.87 | 1,622,092 | +0.30(+1.71%) |
Oct 17, 2012 | 17.75 | 17.97 | 17.44 | 17.57 | 1,745,569 | -0.13(-0.73%) |
Oct 16, 2012 | 17.67 | 17.92 | 17.54 | 17.70 | 1,246,969 | +0.26(+1.49%) |
Oct 15, 2012 | 17.67 | 17.81 | 17.41 | 17.44 | 1,853,965 | -0.42(-2.35%) |
Oct 12, 2012 | 18.05 | 18.23 | 17.82 | 17.86 | 2,435,364 | -0.24(-1.33%) |
Oct 11, 2012 | 17.59 | 18.31 | 17.51 | 18.10 | 2,048,848 | +0.73(+4.20%) |
Oct 10, 2012 | 17.68 | 17.95 | 17.34 | 17.37 | 2,085,111 | -0.45(-2.53%) |
Oct 09, 2012 | 17.14 | 18.06 | 17.08 | 17.82 | 2,813,179 | +0.64(+3.73%) |
Oct 08, 2012 | 17.00 | 17.20 | 16.84 | 17.18 | 1,421,518 | +0.09(+0.53%) |
Oct 05, 2012 | 17.13 | 17.31 | 17.00 | 17.09 | 1,804,723 | +0.12(+0.71%) |
Oct 04, 2012 | 16.74 | 17.06 | 16.58 | 16.97 | 1,780,185 | +0.37(+2.23%) |
Oct 03, 2012 | 17.02 | 17.09 | 16.54 | 16.60 | 2,101,699 | -0.40(-2.35%) |
Oct 02, 2012 | 17.17 | 17.23 | 16.85 | 17.00 | 2,948,662 | -0.14(-0.82%) |
Oct 01, 2012 | 16.72 | 17.22 | 16.68 | 17.14 | 2,674,301 | +0.55(+3.32%) |
Sep 28, 2012 | 16.64 | 16.72 | 16.43 | 16.59 | 1,387,841 | -0.14(-0.84%) |
Sep 27, 2012 | 16.45 | 16.99 | 16.42 | 16.73 | 2,211,579 | +0.43(+2.64%) |
Sep 26, 2012 | 16.38 | 16.43 | 16.14 | 16.30 | 1,292,781 | -0.12(-0.73%) |
Sep 25, 2012 | 16.85 | 16.90 | 16.41 | 16.42 | 1,161,654 | -0.32(-1.91%) |
Sep 24, 2012 | 16.90 | 17.00 | 16.60 | 16.74 | 1,384,820 | -0.43(-2.50%) |
Sep 21, 2012 | 17.13 | 17.25 | 17.01 | 17.17 | 1,639,296 | +0.17(+1.00%) |
Sep 20, 2012 | 16.94 | 17.09 | 16.65 | 17.00 | 1,508,715 | -0.01(-0.06%) |
Sep 19, 2012 | 16.62 | 17.11 | 16.52 | 17.01 | 2,416,516 | +0.36(+2.16%) |
Sep 18, 2012 | 17.34 | 17.34 | 16.40 | 16.65 | 2,180,370 | -0.78(-4.48%) |
Sep 17, 2012 | 17.37 | 17.73 | 17.28 | 17.43 | 1,643,801 | -0.05(-0.29%) |
Sep 14, 2012 | 17.16 | 17.54 | 17.12 | 17.48 | 3,438,545 | +0.41(+2.40%) |
Sep 13, 2012 | 16.86 | 17.47 | 16.70 | 17.07 | 3,681,129 | +0.21(+1.25%) |
Sep 12, 2012 | 16.66 | 17.00 | 16.60 | 16.86 | 3,732,945 | +0.26(+1.57%) |
Sep 11, 2012 | 16.27 | 16.65 | 16.27 | 16.60 | 2,016,581 | +0.43(+2.66%) |
Sep 10, 2012 | 16.37 | 16.71 | 16.13 | 16.17 | 1,452,171 | -0.28(-1.70%) |
Sep 07, 2012 | 16.34 | 16.73 | 16.25 | 16.45 | 1,761,861 | +0.09(+0.55%) |
Sep 06, 2012 | 15.95 | 16.48 | 15.86 | 16.36 | 3,091,034 | +0.55(+3.48%) |
Sep 05, 2012 | 15.83 | 15.94 | 15.63 | 15.81 | 1,926,651 | -0.04(-0.25%) |