Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.25 | 17.74 | 17.21 | 17.70 | 8,671,570 | +0.50(+2.91%) |
Nov 29, 2012 | 17.21 | 17.23 | 17.01 | 17.20 | 8,189,024 | +0.03(+0.19%) |
Nov 28, 2012 | 16.99 | 17.17 | 16.81 | 17.17 | 5,362,086 | +0.11(+0.64%) |
Nov 27, 2012 | 17.02 | 17.26 | 16.92 | 17.06 | 5,539,689 | +0.00(+0.00%) |
Nov 26, 2012 | 17.04 | 17.17 | 16.92 | 17.06 | 4,417,464 | -0.10(-0.60%) |
Nov 23, 2012 | 16.96 | 17.16 | 16.90 | 17.16 | 1,641,970 | +0.28(+1.64%) |
Nov 21, 2012 | 16.87 | 16.94 | 16.72 | 16.88 | 3,723,992 | +0.02(+0.11%) |
Nov 20, 2012 | 16.66 | 16.88 | 16.56 | 16.86 | 6,808,959 | +0.18(+1.08%) |
Nov 19, 2012 | 16.51 | 16.73 | 16.45 | 16.68 | 7,084,213 | +0.39(+2.36%) |
Nov 16, 2012 | 16.04 | 16.31 | 15.89 | 16.30 | 9,423,559 | +0.25(+1.56%) |
Nov 15, 2012 | 16.13 | 16.30 | 15.95 | 16.05 | 8,423,417 | -0.22(-1.34%) |
Nov 14, 2012 | 16.94 | 16.95 | 16.24 | 16.27 | 9,026,674 | -0.62(-3.69%) |
Nov 13, 2012 | 16.83 | 17.07 | 16.79 | 16.89 | 5,248,569 | -0.08(-0.49%) |
Nov 12, 2012 | 16.94 | 17.07 | 16.63 | 16.97 | 3,069,931 | +0.08(+0.46%) |
Nov 09, 2012 | 16.89 | 17.28 | 16.79 | 16.90 | 10,055,588 | -0.10(-0.60%) |
Nov 08, 2012 | 17.55 | 17.56 | 16.99 | 17.00 | 8,107,967 | -0.53(-3.00%) |
Nov 07, 2012 | 17.38 | 17.81 | 17.34 | 17.53 | 9,569,777 | +0.04(+0.22%) |
Nov 06, 2012 | 17.67 | 17.75 | 17.46 | 17.49 | 7,327,119 | -0.15(-0.87%) |
Nov 05, 2012 | 17.68 | 17.74 | 17.49 | 17.64 | 4,407,929 | -0.06(-0.32%) |
Nov 02, 2012 | 17.92 | 18.02 | 17.68 | 17.70 | 5,043,063 | -0.08(-0.43%) |
Nov 01, 2012 | 17.76 | 17.95 | 17.63 | 17.77 | 7,999,745 | +0.10(+0.58%) |
Oct 31, 2012 | 17.65 | 17.87 | 17.60 | 17.67 | 9,183,902 | +0.20(+1.17%) |
Oct 26, 2012 | 17.30 | 17.47 | 17.47 | 17.47 | 9,948,515 | +0.04(+0.26%) |
Oct 25, 2012 | 17.64 | 17.81 | 17.27 | 17.42 | 9,918,033 | -0.17(-0.94%) |
Oct 24, 2012 | 17.85 | 17.95 | 17.57 | 17.59 | 7,250,880 | -0.20(-1.11%) |
Oct 23, 2012 | 17.73 | 17.93 | 17.65 | 17.79 | 6,067,750 | -0.09(-0.50%) |
Oct 19, 2012 | 18.14 | 18.25 | 17.87 | 17.88 | 6,436,590 | -0.29(-1.58%) |
Oct 18, 2012 | 17.78 | 18.39 | 17.78 | 18.16 | 8,372,386 | +0.29(+1.64%) |
Oct 17, 2012 | 17.53 | 18.02 | 17.48 | 17.87 | 13,038,215 | +0.49(+2.79%) |
Oct 16, 2012 | 17.48 | 17.65 | 17.30 | 17.39 | 5,696,602 | -0.04(-0.22%) |
Oct 15, 2012 | 16.95 | 17.47 | 16.92 | 17.42 | 8,025,609 | +0.66(+3.96%) |
Oct 12, 2012 | 16.80 | 17.03 | 16.68 | 16.76 | 4,812,085 | -0.01(-0.08%) |
Oct 11, 2012 | 16.80 | 16.93 | 16.69 | 16.77 | 4,343,358 | +0.04(+0.27%) |
Oct 10, 2012 | 16.77 | 16.91 | 16.68 | 16.73 | 5,131,275 | -0.06(-0.38%) |
Oct 09, 2012 | 16.86 | 17.00 | 16.76 | 16.79 | 4,645,805 | -0.11(-0.64%) |
Oct 08, 2012 | 16.91 | 17.02 | 16.79 | 16.90 | 4,007,997 | -0.10(-0.60%) |
Oct 05, 2012 | 16.96 | 17.23 | 16.93 | 17.00 | 6,844,768 | +0.11(+0.68%) |
Oct 04, 2012 | 17.03 | 17.13 | 16.86 | 16.89 | 6,978,513 | -0.10(-0.56%) |
Oct 03, 2012 | 16.72 | 17.09 | 16.64 | 16.98 | 8,219,288 | +0.26(+1.57%) |
Oct 02, 2012 | 16.73 | 16.83 | 16.66 | 16.72 | 5,611,089 | +0.06(+0.38%) |
Oct 01, 2012 | 16.77 | 16.92 | 16.56 | 16.66 | 7,362,713 | -0.03(-0.15%) |
Sep 28, 2012 | 16.94 | 17.05 | 16.68 | 16.68 | 9,924,701 | -0.35(-2.06%) |
Sep 27, 2012 | 16.75 | 17.03 | 16.69 | 17.03 | 6,493,569 | +0.36(+2.14%) |
Sep 26, 2012 | 16.90 | 16.98 | 16.56 | 16.68 | 7,074,138 | -0.22(-1.32%) |
Sep 25, 2012 | 17.14 | 17.35 | 16.90 | 16.90 | 7,774,568 | -0.17(-1.01%) |
Sep 24, 2012 | 16.91 | 17.14 | 16.89 | 17.07 | 6,014,537 | +0.14(+0.83%) |
Sep 21, 2012 | 16.89 | 17.10 | 16.86 | 16.93 | 8,991,277 | +0.17(+1.03%) |
Sep 20, 2012 | 16.67 | 16.76 | 16.54 | 16.76 | 7,886,087 | +0.01(+0.04%) |
Sep 19, 2012 | 16.84 | 16.88 | 16.59 | 16.75 | 6,914,164 | -0.09(-0.53%) |
Sep 18, 2012 | 17.10 | 17.19 | 16.72 | 16.84 | 10,301,633 | -0.29(-1.68%) |
Sep 17, 2012 | 17.27 | 17.47 | 17.09 | 17.13 | 8,152,389 | -0.20(-1.14%) |
Sep 14, 2012 | 17.25 | 17.91 | 17.17 | 17.33 | 12,024,713 | +0.15(+0.85%) |
Sep 13, 2012 | 16.79 | 17.29 | 16.70 | 17.18 | 10,178,255 | +0.39(+2.32%) |
Sep 12, 2012 | 16.49 | 16.95 | 16.47 | 16.79 | 10,554,617 | +0.30(+1.82%) |
Sep 11, 2012 | 16.26 | 16.51 | 16.20 | 16.49 | 6,198,588 | +0.24(+1.45%) |
Sep 10, 2012 | 16.17 | 16.31 | 16.13 | 16.26 | 5,166,852 | +0.01(+0.08%) |
Sep 07, 2012 | 16.05 | 16.24 | 15.99 | 16.24 | 8,978,051 | -0.03(-0.20%) |
Sep 06, 2012 | 16.06 | 16.27 | 15.99 | 16.27 | 7,250,419 | +0.28(+1.76%) |
Sep 05, 2012 | 16.02 | 16.05 | 15.76 | 15.99 | 7,843,596 | +0.01(+0.04%) |