Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.18 | 17.39 | 17.07 | 17.31 | 1,433,382 | -0.12(-0.70%) |
Nov 29, 2012 | 17.34 | 17.48 | 17.17 | 17.43 | 1,205,815 | -0.34(-1.91%) |
Nov 28, 2012 | 17.64 | 17.79 | 17.56 | 17.77 | 1,580,391 | +0.03(+0.16%) |
Nov 27, 2012 | 18.03 | 18.13 | 17.68 | 17.75 | 2,231,619 | -0.25(-1.36%) |
Nov 26, 2012 | 17.93 | 18.16 | 17.89 | 17.99 | 1,610,735 | +0.24(+1.33%) |
Nov 23, 2012 | 17.63 | 17.83 | 17.56 | 17.75 | 845,570 | +0.00(+0.00%) |
Nov 21, 2012 | 17.61 | 17.76 | 17.49 | 17.75 | 2,029,459 | +0.07(+0.37%) |
Nov 20, 2012 | 17.45 | 17.75 | 17.43 | 17.69 | 1,005,314 | +0.19(+1.08%) |
Nov 19, 2012 | 17.16 | 17.50 | 17.09 | 17.50 | 1,286,504 | +0.71(+4.21%) |
Nov 16, 2012 | 16.94 | 16.99 | 16.66 | 16.79 | 2,096,323 | -0.05(-0.28%) |
Nov 15, 2012 | 16.75 | 17.00 | 16.65 | 16.84 | 980,914 | -0.10(-0.61%) |
Nov 14, 2012 | 17.22 | 17.27 | 16.91 | 16.94 | 1,643,683 | -0.32(-1.86%) |
Nov 13, 2012 | 17.12 | 17.41 | 16.92 | 17.26 | 2,198,250 | +0.42(+2.46%) |
Nov 12, 2012 | 16.84 | 16.91 | 16.75 | 16.85 | 956,922 | -0.08(-0.50%) |
Nov 09, 2012 | 16.79 | 17.02 | 16.77 | 16.93 | 1,139,285 | -0.27(-1.59%) |
Nov 08, 2012 | 17.38 | 17.42 | 17.05 | 17.21 | 2,153,423 | -0.20(-1.14%) |
Nov 07, 2012 | 17.50 | 17.53 | 17.33 | 17.41 | 1,210,929 | -0.12(-0.70%) |
Nov 06, 2012 | 17.46 | 17.57 | 17.41 | 17.53 | 1,461,850 | +0.12(+0.70%) |
Nov 05, 2012 | 17.41 | 17.55 | 17.29 | 17.41 | 924,044 | -0.03(-0.16%) |
Nov 02, 2012 | 17.50 | 17.75 | 17.41 | 17.43 | 1,714,490 | +0.04(+0.22%) |
Nov 01, 2012 | 17.15 | 17.45 | 17.13 | 17.40 | 1,970,038 | +0.11(+0.65%) |
Oct 31, 2012 | 17.25 | 17.37 | 17.10 | 17.28 | 1,038,029 | -0.23(-1.29%) |
Oct 26, 2012 | 17.57 | 17.51 | 17.51 | 17.51 | 1,252,084 | -0.13(-0.75%) |
Oct 25, 2012 | 17.88 | 17.88 | 17.58 | 17.64 | 1,106,731 | +0.12(+0.70%) |
Oct 24, 2012 | 17.58 | 17.72 | 17.46 | 17.52 | 1,544,891 | +0.02(+0.11%) |
Oct 23, 2012 | 17.44 | 17.54 | 17.36 | 17.50 | 1,344,854 | +0.34(+1.98%) |
Oct 19, 2012 | 17.37 | 17.38 | 17.11 | 17.16 | 858,830 | -0.15(-0.87%) |
Oct 18, 2012 | 17.28 | 17.34 | 17.07 | 17.31 | 2,297,150 | +0.12(+0.71%) |
Oct 17, 2012 | 17.24 | 17.28 | 17.09 | 17.19 | 2,047,304 | -0.14(-0.82%) |
Oct 16, 2012 | 17.28 | 17.39 | 17.21 | 17.33 | 1,685,523 | +0.11(+0.66%) |
Oct 15, 2012 | 17.09 | 17.25 | 17.05 | 17.22 | 1,721,759 | +0.11(+0.66%) |
Oct 12, 2012 | 17.06 | 17.35 | 17.06 | 17.10 | 1,067,519 | +0.01(+0.05%) |
Oct 11, 2012 | 17.11 | 17.15 | 17.03 | 17.09 | 1,478,344 | +0.05(+0.28%) |
Oct 10, 2012 | 16.99 | 17.09 | 16.87 | 17.05 | 1,365,139 | +0.15(+0.89%) |
Oct 09, 2012 | 16.99 | 17.07 | 16.79 | 16.90 | 1,331,236 | -0.15(-0.89%) |
Oct 08, 2012 | 16.97 | 17.17 | 16.90 | 17.05 | 1,419,002 | +0.03(+0.17%) |
Oct 05, 2012 | 17.08 | 17.36 | 16.97 | 17.02 | 2,250,834 | +0.19(+1.12%) |
Oct 04, 2012 | 16.78 | 16.86 | 16.64 | 16.83 | 1,656,662 | +0.18(+1.08%) |
Oct 03, 2012 | 16.70 | 16.73 | 16.52 | 16.65 | 1,293,555 | +0.01(+0.06%) |
Oct 02, 2012 | 16.65 | 16.75 | 16.58 | 16.64 | 1,193,317 | +0.02(+0.11%) |
Oct 01, 2012 | 16.41 | 16.77 | 16.29 | 16.62 | 2,209,421 | +0.30(+1.85%) |
Sep 28, 2012 | 16.01 | 16.34 | 15.88 | 16.32 | 2,866,623 | -0.33(-1.98%) |
Sep 27, 2012 | 16.64 | 16.75 | 16.45 | 16.65 | 1,670,262 | +0.02(+0.11%) |
Sep 26, 2012 | 16.47 | 16.80 | 16.27 | 16.63 | 3,032,275 | +0.12(+0.74%) |
Sep 25, 2012 | 16.69 | 16.71 | 16.41 | 16.51 | 2,535,471 | -0.08(-0.51%) |
Sep 24, 2012 | 16.51 | 16.73 | 16.29 | 16.59 | 2,167,998 | +0.21(+1.27%) |
Sep 21, 2012 | 16.54 | 16.58 | 16.37 | 16.39 | 4,671,628 | -0.11(-0.69%) |
Sep 20, 2012 | 16.68 | 16.68 | 16.46 | 16.50 | 2,011,489 | -0.23(-1.35%) |
Sep 19, 2012 | 16.75 | 16.83 | 16.65 | 16.73 | 2,693,399 | +0.08(+0.45%) |
Sep 18, 2012 | 16.60 | 16.73 | 16.54 | 16.65 | 2,882,826 | +0.01(+0.06%) |
Sep 17, 2012 | 16.79 | 16.86 | 16.50 | 16.64 | 2,754,015 | -0.35(-2.05%) |
Sep 14, 2012 | 16.44 | 17.08 | 16.43 | 16.99 | 5,009,201 | +0.67(+4.10%) |
Sep 13, 2012 | 15.92 | 16.40 | 15.73 | 16.32 | 4,050,472 | +0.45(+2.85%) |
Sep 12, 2012 | 15.54 | 15.90 | 15.54 | 15.87 | 2,908,446 | +0.44(+2.87%) |
Sep 11, 2012 | 15.37 | 15.47 | 15.28 | 15.42 | 2,545,429 | +0.16(+1.05%) |
Sep 10, 2012 | 15.38 | 15.57 | 15.22 | 15.26 | 2,671,587 | +0.05(+0.31%) |
Sep 07, 2012 | 15.34 | 15.53 | 15.20 | 15.22 | 1,894,671 | -0.06(-0.37%) |
Sep 06, 2012 | 15.19 | 15.27 | 15.06 | 15.27 | 3,981,222 | +0.02(+0.12%) |
Sep 05, 2012 | 15.33 | 15.34 | 15.20 | 15.25 | 1,267,234 | +0.01(+0.06%) |