Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.31 | 16.45 | 16.21 | 16.28 | 839,141 | -0.02(-0.12%) |
Nov 29, 2012 | 16.39 | 16.39 | 16.18 | 16.30 | 483,231 | +0.00(+0.00%) |
Nov 28, 2012 | 16.33 | 16.41 | 16.14 | 16.30 | 361,786 | -0.03(-0.20%) |
Nov 27, 2012 | 16.49 | 16.49 | 16.25 | 16.33 | 419,412 | -0.16(-0.95%) |
Nov 26, 2012 | 16.37 | 16.60 | 16.36 | 16.49 | 533,887 | +0.04(+0.24%) |
Nov 23, 2012 | 16.36 | 16.47 | 16.27 | 16.45 | 182,600 | +0.16(+1.01%) |
Nov 21, 2012 | 16.39 | 16.39 | 16.20 | 16.29 | 396,486 | -0.04(-0.24%) |
Nov 20, 2012 | 16.21 | 16.39 | 16.09 | 16.33 | 401,828 | +0.14(+0.85%) |
Nov 19, 2012 | 16.16 | 16.31 | 16.06 | 16.19 | 853,512 | +0.15(+0.94%) |
Nov 16, 2012 | 15.80 | 16.08 | 15.68 | 16.04 | 743,272 | +0.20(+1.28%) |
Nov 15, 2012 | 15.95 | 16.16 | 15.75 | 15.83 | 616,690 | -0.16(-0.98%) |
Nov 14, 2012 | 16.33 | 16.44 | 15.95 | 15.99 | 563,437 | -0.27(-1.65%) |
Nov 13, 2012 | 16.29 | 16.37 | 16.21 | 16.26 | 272,139 | +0.01(+0.08%) |
Nov 12, 2012 | 16.45 | 16.46 | 16.14 | 16.25 | 450,356 | -0.12(-0.72%) |
Nov 09, 2012 | 16.35 | 16.46 | 16.23 | 16.37 | 606,265 | -0.07(-0.44%) |
Nov 08, 2012 | 16.59 | 16.62 | 16.35 | 16.44 | 560,196 | -0.13(-0.79%) |
Nov 07, 2012 | 16.77 | 16.80 | 16.55 | 16.57 | 334,700 | -0.32(-1.90%) |
Nov 06, 2012 | 16.90 | 16.93 | 16.75 | 16.89 | 428,510 | +0.02(+0.12%) |
Nov 05, 2012 | 16.89 | 16.93 | 16.62 | 16.87 | 1,097,805 | +0.02(+0.12%) |
Nov 02, 2012 | 16.94 | 16.94 | 16.81 | 16.85 | 830,344 | +0.03(+0.20%) |
Nov 01, 2012 | 16.83 | 17.00 | 16.60 | 16.82 | 943,991 | -0.03(-0.16%) |
Oct 31, 2012 | 16.80 | 16.88 | 16.58 | 16.84 | 760,543 | +0.10(+0.59%) |
Oct 26, 2012 | 16.88 | 16.75 | 16.75 | 16.75 | 3,427,717 | -0.09(-0.51%) |
Oct 25, 2012 | 16.92 | 16.96 | 16.56 | 16.83 | 725,225 | +0.02(+0.12%) |
Oct 24, 2012 | 16.58 | 16.88 | 16.35 | 16.81 | 1,143,025 | +0.24(+1.42%) |
Oct 23, 2012 | 16.63 | 16.67 | 16.44 | 16.58 | 234,808 | -0.18(-1.06%) |
Oct 19, 2012 | 16.71 | 16.90 | 16.66 | 16.75 | 771,169 | -0.03(-0.16%) |
Oct 18, 2012 | 16.62 | 16.93 | 16.62 | 16.78 | 493,969 | +0.10(+0.63%) |
Oct 17, 2012 | 16.74 | 16.77 | 16.60 | 16.67 | 212,527 | -0.07(-0.39%) |
Oct 16, 2012 | 16.70 | 16.92 | 16.70 | 16.74 | 517,369 | +0.11(+0.63%) |
Oct 15, 2012 | 16.49 | 16.71 | 16.25 | 16.63 | 709,621 | +0.18(+1.12%) |
Oct 12, 2012 | 16.50 | 16.64 | 16.36 | 16.45 | 895,935 | -0.02(-0.12%) |
Oct 11, 2012 | 16.45 | 16.55 | 16.41 | 16.47 | 420,360 | +0.10(+0.60%) |
Oct 10, 2012 | 16.28 | 16.43 | 16.23 | 16.37 | 423,939 | +0.09(+0.56%) |
Oct 09, 2012 | 16.20 | 16.33 | 16.17 | 16.28 | 373,964 | +0.11(+0.69%) |
Oct 08, 2012 | 16.12 | 16.21 | 16.10 | 16.17 | 95,318 | +0.00(+0.00%) |
Oct 05, 2012 | 16.24 | 16.33 | 16.16 | 16.17 | 213,588 | -0.06(-0.36%) |
Oct 04, 2012 | 16.18 | 16.25 | 16.03 | 16.23 | 348,897 | +0.07(+0.45%) |
Oct 03, 2012 | 16.11 | 16.30 | 16.08 | 16.16 | 368,900 | +0.09(+0.57%) |
Oct 02, 2012 | 16.11 | 16.15 | 15.95 | 16.06 | 356,071 | +0.00(+0.00%) |
Oct 01, 2012 | 16.33 | 16.33 | 15.87 | 16.06 | 652,455 | -0.22(-1.33%) |
Sep 28, 2012 | 16.40 | 16.46 | 16.26 | 16.28 | 478,389 | -0.18(-1.12%) |
Sep 27, 2012 | 16.48 | 16.59 | 16.40 | 16.46 | 256,927 | +0.02(+0.12%) |
Sep 26, 2012 | 16.47 | 16.60 | 16.42 | 16.44 | 390,539 | +0.08(+0.48%) |
Sep 25, 2012 | 16.60 | 16.65 | 16.36 | 16.37 | 600,250 | -0.20(-1.18%) |
Sep 24, 2012 | 16.65 | 16.70 | 16.55 | 16.56 | 340,920 | -0.06(-0.35%) |
Sep 21, 2012 | 16.68 | 16.70 | 16.55 | 16.62 | 695,132 | +0.05(+0.31%) |
Sep 20, 2012 | 16.67 | 16.72 | 16.49 | 16.57 | 1,787,241 | -0.13(-0.78%) |
Sep 19, 2012 | 16.91 | 16.91 | 16.70 | 16.70 | 539,557 | -0.18(-1.08%) |
Sep 18, 2012 | 16.78 | 16.96 | 16.76 | 16.88 | 347,620 | +0.08(+0.47%) |
Sep 17, 2012 | 16.72 | 16.82 | 16.70 | 16.80 | 324,122 | +0.09(+0.55%) |
Sep 14, 2012 | 16.72 | 16.82 | 16.67 | 16.71 | 306,414 | +0.07(+0.39%) |
Sep 13, 2012 | 16.44 | 16.70 | 16.44 | 16.65 | 385,518 | +0.18(+1.11%) |
Sep 12, 2012 | 16.39 | 16.51 | 16.28 | 16.46 | 246,951 | +0.05(+0.28%) |
Sep 11, 2012 | 16.33 | 16.44 | 16.29 | 16.42 | 206,724 | +0.09(+0.56%) |
Sep 10, 2012 | 16.26 | 16.37 | 16.22 | 16.33 | 250,038 | -0.03(-0.16%) |
Sep 07, 2012 | 16.37 | 16.42 | 16.27 | 16.35 | 573,265 | +0.07(+0.44%) |
Sep 06, 2012 | 16.27 | 16.33 | 16.20 | 16.28 | 345,092 | +0.12(+0.73%) |
Sep 05, 2012 | 16.16 | 16.26 | 16.12 | 16.16 | 423,942 | -0.05(-0.32%) |