Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.37 | 18.38 | 18.10 | 18.17 | 7,836,397 | -0.23(-1.24%) |
Nov 29, 2012 | 18.47 | 18.53 | 18.29 | 18.40 | 4,727,968 | +0.04(+0.21%) |
Nov 28, 2012 | 18.13 | 18.36 | 18.01 | 18.36 | 8,415,226 | +0.10(+0.54%) |
Nov 27, 2012 | 18.54 | 18.57 | 18.23 | 18.26 | 8,400,218 | -0.27(-1.47%) |
Nov 26, 2012 | 18.41 | 18.55 | 18.28 | 18.54 | 7,590,898 | -0.01(-0.04%) |
Nov 23, 2012 | 18.40 | 18.54 | 18.30 | 18.54 | 3,226,204 | +0.30(+1.62%) |
Nov 21, 2012 | 18.29 | 18.30 | 18.10 | 18.25 | 5,023,863 | -0.02(-0.08%) |
Nov 20, 2012 | 18.19 | 18.35 | 18.08 | 18.26 | 8,222,705 | +0.04(+0.21%) |
Nov 19, 2012 | 18.24 | 18.34 | 18.08 | 18.22 | 11,375,691 | +0.28(+1.56%) |
Nov 16, 2012 | 17.93 | 18.08 | 17.75 | 17.94 | 11,911,174 | +0.05(+0.30%) |
Nov 15, 2012 | 17.88 | 18.06 | 17.75 | 17.89 | 10,050,173 | +0.02(+0.13%) |
Nov 14, 2012 | 18.26 | 18.36 | 17.80 | 17.87 | 15,462,110 | -0.36(-1.96%) |
Nov 13, 2012 | 18.23 | 18.44 | 18.11 | 18.22 | 12,400,518 | -0.05(-0.25%) |
Nov 12, 2012 | 18.35 | 18.44 | 18.19 | 18.27 | 5,253,096 | -0.03(-0.17%) |
Nov 09, 2012 | 18.16 | 18.60 | 18.16 | 18.30 | 10,002,940 | +0.04(+0.21%) |
Nov 08, 2012 | 18.25 | 18.62 | 18.21 | 18.26 | 8,221,259 | +0.05(+0.25%) |
Nov 07, 2012 | 18.73 | 18.91 | 18.21 | 18.22 | 14,663,293 | -0.97(-5.06%) |
Nov 06, 2012 | 19.10 | 19.24 | 19.01 | 19.19 | 8,890,990 | +0.13(+0.68%) |
Nov 05, 2012 | 18.73 | 19.11 | 18.65 | 19.06 | 8,670,380 | +0.44(+2.36%) |
Nov 02, 2012 | 19.17 | 19.20 | 18.54 | 18.62 | 9,840,907 | -0.43(-2.27%) |
Nov 01, 2012 | 18.84 | 19.07 | 18.69 | 19.05 | 6,876,327 | +0.30(+1.58%) |
Oct 31, 2012 | 18.65 | 18.79 | 18.60 | 18.76 | 8,680,598 | +0.26(+1.40%) |
Oct 26, 2012 | 18.38 | 18.50 | 18.50 | 18.50 | 12,107,702 | -0.30(-1.58%) |
Oct 25, 2012 | 18.81 | 18.91 | 18.68 | 18.79 | 9,370,405 | +0.20(+1.10%) |
Oct 24, 2012 | 18.52 | 18.75 | 18.49 | 18.59 | 9,272,356 | +0.11(+0.61%) |
Oct 23, 2012 | 18.30 | 18.57 | 18.23 | 18.48 | 11,750,236 | -0.16(-0.85%) |
Oct 19, 2012 | 18.88 | 18.94 | 18.57 | 18.63 | 10,497,166 | -0.23(-1.20%) |
Oct 18, 2012 | 18.77 | 19.07 | 18.57 | 18.86 | 11,945,928 | +0.09(+0.48%) |
Oct 17, 2012 | 18.34 | 18.85 | 17.87 | 18.77 | 17,219,528 | +0.98(+5.52%) |
Oct 16, 2012 | 17.58 | 17.89 | 17.40 | 17.79 | 11,622,468 | +0.35(+2.04%) |
Oct 15, 2012 | 17.31 | 17.44 | 17.19 | 17.43 | 7,136,607 | +0.19(+1.09%) |
Oct 12, 2012 | 17.40 | 17.46 | 17.09 | 17.24 | 9,285,741 | -0.42(-2.35%) |
Oct 11, 2012 | 17.67 | 17.75 | 17.60 | 17.66 | 6,002,505 | +0.17(+0.99%) |
Oct 10, 2012 | 17.58 | 17.64 | 17.34 | 17.49 | 6,721,738 | -0.14(-0.81%) |
Oct 09, 2012 | 17.66 | 17.73 | 17.53 | 17.63 | 8,215,054 | -0.02(-0.13%) |
Oct 08, 2012 | 17.59 | 17.67 | 17.52 | 17.65 | 5,686,808 | -0.03(-0.17%) |
Oct 05, 2012 | 17.76 | 17.90 | 17.62 | 17.68 | 7,731,029 | +0.07(+0.39%) |
Oct 04, 2012 | 17.30 | 17.65 | 17.23 | 17.61 | 8,207,152 | +0.39(+2.28%) |
Oct 03, 2012 | 17.40 | 17.44 | 17.18 | 17.22 | 7,634,235 | -0.11(-0.65%) |
Oct 02, 2012 | 17.38 | 17.47 | 17.25 | 17.34 | 5,856,192 | +0.02(+0.13%) |
Oct 01, 2012 | 17.24 | 17.46 | 17.15 | 17.31 | 9,416,936 | +0.23(+1.37%) |
Sep 28, 2012 | 17.09 | 17.18 | 16.93 | 17.08 | 8,292,588 | -0.15(-0.88%) |
Sep 27, 2012 | 17.22 | 17.34 | 17.04 | 17.23 | 6,374,335 | +0.14(+0.80%) |
Sep 26, 2012 | 17.06 | 17.19 | 16.95 | 17.09 | 9,715,744 | +0.01(+0.04%) |
Sep 25, 2012 | 17.69 | 17.69 | 17.09 | 17.09 | 8,513,734 | -0.43(-2.46%) |
Sep 24, 2012 | 17.47 | 17.65 | 17.40 | 17.52 | 6,544,210 | -0.08(-0.43%) |
Sep 21, 2012 | 17.65 | 17.85 | 17.59 | 17.59 | 9,790,075 | +0.11(+0.65%) |
Sep 20, 2012 | 17.52 | 17.62 | 17.39 | 17.48 | 8,335,540 | -0.23(-1.32%) |
Sep 19, 2012 | 17.84 | 17.97 | 17.70 | 17.71 | 7,293,369 | -0.15(-0.85%) |
Sep 18, 2012 | 17.93 | 18.06 | 17.71 | 17.86 | 9,098,227 | -0.04(-0.21%) |
Sep 17, 2012 | 17.79 | 18.01 | 17.78 | 17.90 | 8,234,043 | +0.07(+0.38%) |
Sep 14, 2012 | 17.74 | 17.91 | 17.59 | 17.83 | 14,314,488 | +0.13(+0.72%) |
Sep 13, 2012 | 17.26 | 18.84 | 17.13 | 17.71 | 12,532,055 | +0.42(+2.45%) |
Sep 12, 2012 | 17.28 | 17.37 | 17.21 | 17.28 | 7,277,948 | +0.11(+0.66%) |
Sep 11, 2012 | 17.12 | 17.23 | 17.09 | 17.17 | 8,212,461 | +0.03(+0.18%) |
Sep 10, 2012 | 17.09 | 17.33 | 17.09 | 17.14 | 8,364,426 | -0.17(-0.96%) |
Sep 07, 2012 | 17.47 | 17.52 | 17.27 | 17.30 | 10,179,541 | -0.08(-0.48%) |
Sep 06, 2012 | 17.21 | 17.52 | 17.15 | 17.39 | 7,468,994 | +0.39(+2.26%) |
Sep 05, 2012 | 17.08 | 17.15 | 16.91 | 17.00 | 4,641,074 | -0.02(-0.13%) |