Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.14 | 16.14 | 16.02 | 16.07 | 225,667 | -0.06(-0.37%) |
Nov 29, 2012 | 16.12 | 16.20 | 16.07 | 16.12 | 551,566 | +0.08(+0.48%) |
Nov 28, 2012 | 15.85 | 16.07 | 15.75 | 16.05 | 926,717 | +0.11(+0.67%) |
Nov 27, 2012 | 16.01 | 16.05 | 15.93 | 15.94 | 417,565 | -0.07(-0.45%) |
Nov 26, 2012 | 15.88 | 16.01 | 15.84 | 16.01 | 384,805 | +0.12(+0.76%) |
Nov 23, 2012 | 15.72 | 15.89 | 15.72 | 15.89 | 106,874 | +0.26(+1.68%) |
Nov 21, 2012 | 15.59 | 15.67 | 15.56 | 15.63 | 996,103 | +0.06(+0.39%) |
Nov 20, 2012 | 15.65 | 15.65 | 15.45 | 15.57 | 325,974 | -0.10(-0.67%) |
Nov 19, 2012 | 15.42 | 15.68 | 15.42 | 15.67 | 512,887 | +0.42(+2.77%) |
Nov 16, 2012 | 15.21 | 15.27 | 14.95 | 15.25 | 684,032 | +0.05(+0.31%) |
Nov 15, 2012 | 15.29 | 15.35 | 15.15 | 15.20 | 730,668 | -0.08(-0.52%) |
Nov 14, 2012 | 15.52 | 15.56 | 15.26 | 15.28 | 1,388,161 | -0.12(-0.79%) |
Nov 13, 2012 | 15.37 | 15.55 | 15.35 | 15.41 | 747,760 | -0.12(-0.75%) |
Nov 12, 2012 | 15.65 | 15.65 | 15.46 | 15.52 | 296,999 | -0.08(-0.52%) |
Nov 09, 2012 | 15.52 | 15.76 | 15.50 | 15.60 | 251,453 | +0.10(+0.66%) |
Nov 08, 2012 | 15.81 | 15.85 | 15.50 | 15.50 | 315,546 | -0.24(-1.54%) |
Nov 07, 2012 | 16.03 | 16.04 | 15.71 | 15.74 | 1,419,076 | -0.44(-2.69%) |
Nov 06, 2012 | 16.17 | 16.28 | 16.15 | 16.18 | 382,591 | +0.09(+0.58%) |
Nov 05, 2012 | 15.99 | 16.14 | 15.97 | 16.09 | 254,443 | +0.12(+0.72%) |
Nov 02, 2012 | 16.29 | 16.29 | 15.96 | 15.97 | 145,072 | -0.25(-1.55%) |
Nov 01, 2012 | 16.00 | 16.24 | 15.99 | 16.22 | 221,979 | +0.29(+1.79%) |
Oct 31, 2012 | 15.99 | 16.03 | 15.90 | 15.94 | 1,049,170 | -0.06(-0.35%) |
Oct 26, 2012 | 15.98 | 15.99 | 15.99 | 15.99 | 561,058 | +0.02(+0.13%) |
Oct 25, 2012 | 16.13 | 16.16 | 15.92 | 15.97 | 348,332 | -0.05(-0.31%) |
Oct 24, 2012 | 16.23 | 16.25 | 15.98 | 16.02 | 344,265 | -0.08(-0.51%) |
Oct 23, 2012 | 16.12 | 16.27 | 16.08 | 16.10 | 488,888 | -0.01(-0.04%) |
Oct 19, 2012 | 16.46 | 16.46 | 16.11 | 16.11 | 3,763,300 | -0.39(-2.35%) |
Oct 18, 2012 | 16.76 | 16.76 | 16.44 | 16.50 | 1,376,499 | -0.30(-1.81%) |
Oct 17, 2012 | 16.81 | 16.87 | 16.72 | 16.80 | 353,771 | -0.14(-0.84%) |
Oct 16, 2012 | 16.72 | 16.96 | 16.70 | 16.94 | 236,932 | +0.27(+1.62%) |
Oct 15, 2012 | 16.63 | 16.70 | 16.53 | 16.67 | 455,441 | +0.10(+0.62%) |
Oct 12, 2012 | 16.55 | 16.64 | 16.51 | 16.57 | 910,123 | +0.02(+0.14%) |
Oct 11, 2012 | 16.74 | 16.75 | 16.55 | 16.55 | 1,162,348 | -0.07(-0.45%) |
Oct 10, 2012 | 16.69 | 16.73 | 16.59 | 16.62 | 500,034 | -0.09(-0.53%) |
Oct 09, 2012 | 16.89 | 16.91 | 16.63 | 16.71 | 557,697 | -0.23(-1.35%) |
Oct 08, 2012 | 17.00 | 17.06 | 16.91 | 16.94 | 351,680 | -0.16(-0.94%) |
Oct 05, 2012 | 17.32 | 17.33 | 17.08 | 17.10 | 1,539,580 | -0.13(-0.76%) |
Oct 04, 2012 | 17.23 | 17.27 | 17.11 | 17.23 | 427,141 | +0.00(+0.03%) |
Oct 03, 2012 | 17.23 | 17.28 | 17.16 | 17.23 | 404,875 | +0.06(+0.36%) |
Oct 02, 2012 | 17.22 | 17.26 | 17.03 | 17.17 | 1,419,425 | +0.03(+0.19%) |
Oct 01, 2012 | 17.29 | 17.36 | 17.10 | 17.14 | 1,273,805 | -0.07(-0.38%) |
Sep 28, 2012 | 17.30 | 17.37 | 17.17 | 17.20 | 323,239 | -0.14(-0.82%) |
Sep 27, 2012 | 17.09 | 17.37 | 17.08 | 17.34 | 331,086 | +0.28(+1.65%) |
Sep 26, 2012 | 17.16 | 17.16 | 16.94 | 17.06 | 794,515 | -0.15(-0.84%) |
Sep 25, 2012 | 17.55 | 17.55 | 17.20 | 17.21 | 351,640 | -0.27(-1.57%) |
Sep 24, 2012 | 17.47 | 17.52 | 17.41 | 17.48 | 406,026 | -0.16(-0.89%) |
Sep 21, 2012 | 17.74 | 17.77 | 17.63 | 17.64 | 1,150,259 | +0.01(+0.06%) |
Sep 20, 2012 | 17.61 | 17.65 | 17.55 | 17.63 | 1,032,630 | -0.07(-0.40%) |
Sep 19, 2012 | 17.72 | 17.74 | 17.65 | 17.70 | 782,779 | -0.01(-0.04%) |
Sep 18, 2012 | 17.65 | 17.72 | 17.65 | 17.70 | 413,227 | +0.01(+0.08%) |
Sep 17, 2012 | 17.73 | 17.73 | 17.63 | 17.69 | 878,319 | -0.02(-0.13%) |
Sep 14, 2012 | 17.60 | 17.78 | 17.60 | 17.71 | 1,270,191 | +0.18(+1.02%) |
Sep 13, 2012 | 17.33 | 17.60 | 17.32 | 17.53 | 1,111,403 | +0.24(+1.36%) |
Sep 12, 2012 | 17.29 | 17.32 | 17.19 | 17.30 | 701,248 | +0.08(+0.49%) |
Sep 11, 2012 | 17.20 | 17.30 | 17.19 | 17.22 | 1,107,570 | +0.02(+0.13%) |
Sep 10, 2012 | 17.40 | 17.43 | 17.19 | 17.19 | 1,910,331 | -0.24(-1.38%) |
Sep 07, 2012 | 17.39 | 17.46 | 17.36 | 17.43 | 875,428 | -0.01(-0.06%) |
Sep 06, 2012 | 17.15 | 17.45 | 17.15 | 17.44 | 279,900 | +0.40(+2.32%) |
Sep 05, 2012 | 17.05 | 17.12 | 16.99 | 17.05 | 913,944 | -0.01(-0.07%) |