Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.30 | 16.36 | 16.21 | 16.32 | 803,790 | +0.04(+0.24%) |
Nov 29, 2012 | 16.19 | 16.29 | 16.06 | 16.28 | 499,257 | +0.14(+0.89%) |
Nov 28, 2012 | 15.98 | 16.16 | 15.84 | 16.14 | 728,202 | +0.09(+0.57%) |
Nov 27, 2012 | 16.03 | 16.15 | 16.00 | 16.04 | 511,150 | +0.05(+0.29%) |
Nov 26, 2012 | 15.79 | 16.01 | 15.79 | 16.00 | 530,922 | +0.22(+1.41%) |
Nov 23, 2012 | 15.82 | 15.83 | 15.64 | 15.77 | 220,058 | +0.03(+0.21%) |
Nov 21, 2012 | 15.89 | 16.02 | 15.60 | 15.74 | 516,784 | -0.09(-0.54%) |
Nov 20, 2012 | 15.84 | 15.96 | 15.70 | 15.83 | 472,629 | -0.01(-0.08%) |
Nov 19, 2012 | 16.02 | 16.02 | 15.76 | 15.84 | 490,362 | -0.02(-0.12%) |
Nov 16, 2012 | 15.68 | 15.88 | 15.49 | 15.86 | 658,414 | +0.14(+0.87%) |
Nov 15, 2012 | 16.04 | 16.04 | 15.60 | 15.72 | 771,859 | -0.20(-1.28%) |
Nov 14, 2012 | 16.14 | 16.24 | 15.85 | 15.93 | 664,049 | -0.20(-1.24%) |
Nov 13, 2012 | 16.05 | 16.23 | 15.87 | 16.13 | 575,093 | +0.06(+0.40%) |
Nov 12, 2012 | 16.20 | 16.28 | 16.04 | 16.06 | 302,359 | -0.15(-0.92%) |
Nov 09, 2012 | 16.27 | 16.39 | 16.18 | 16.21 | 476,037 | -0.06(-0.40%) |
Nov 08, 2012 | 16.28 | 16.53 | 16.25 | 16.27 | 558,538 | +0.04(+0.24%) |
Nov 07, 2012 | 16.49 | 16.60 | 16.14 | 16.24 | 732,668 | -0.38(-2.26%) |
Nov 06, 2012 | 16.75 | 16.78 | 16.53 | 16.61 | 637,319 | -0.01(-0.04%) |
Nov 05, 2012 | 16.66 | 16.69 | 16.57 | 16.62 | 337,399 | -0.05(-0.27%) |
Nov 02, 2012 | 17.04 | 17.04 | 16.66 | 16.66 | 549,294 | -0.30(-1.79%) |
Nov 01, 2012 | 16.73 | 17.07 | 16.73 | 16.97 | 685,065 | +0.23(+1.35%) |
Oct 31, 2012 | 16.79 | 16.80 | 16.62 | 16.74 | 325,921 | +0.07(+0.43%) |
Oct 26, 2012 | 16.71 | 16.67 | 16.67 | 16.67 | 216,280 | -0.06(-0.39%) |
Oct 25, 2012 | 16.68 | 16.73 | 16.53 | 16.73 | 409,590 | +0.14(+0.82%) |
Oct 24, 2012 | 16.68 | 16.72 | 16.55 | 16.60 | 245,515 | -0.07(-0.43%) |
Oct 23, 2012 | 16.79 | 16.81 | 16.60 | 16.67 | 402,896 | -0.31(-1.83%) |
Oct 19, 2012 | 17.08 | 17.15 | 16.94 | 16.98 | 343,058 | -0.14(-0.79%) |
Oct 18, 2012 | 17.08 | 17.12 | 17.04 | 17.12 | 344,982 | -0.01(-0.04%) |
Oct 17, 2012 | 16.95 | 17.16 | 16.95 | 17.12 | 475,891 | +0.11(+0.65%) |
Oct 16, 2012 | 16.91 | 17.01 | 16.90 | 17.01 | 345,915 | +0.13(+0.77%) |
Oct 15, 2012 | 16.81 | 16.90 | 16.73 | 16.88 | 394,691 | +0.06(+0.35%) |
Oct 12, 2012 | 16.98 | 17.01 | 16.82 | 16.82 | 350,076 | -0.17(-0.99%) |
Oct 11, 2012 | 17.12 | 17.12 | 16.99 | 16.99 | 302,198 | -0.01(-0.08%) |
Oct 10, 2012 | 17.06 | 17.15 | 16.97 | 17.01 | 322,629 | -0.10(-0.57%) |
Oct 09, 2012 | 17.13 | 17.19 | 16.91 | 17.10 | 833,644 | -0.07(-0.41%) |
Oct 08, 2012 | 17.18 | 17.26 | 17.08 | 17.17 | 625,857 | -0.01(-0.08%) |
Oct 05, 2012 | 17.26 | 17.30 | 17.15 | 17.19 | 580,723 | -0.02(-0.11%) |
Oct 04, 2012 | 17.11 | 17.26 | 17.09 | 17.21 | 489,316 | +0.11(+0.64%) |
Oct 03, 2012 | 17.08 | 17.13 | 16.93 | 17.10 | 478,977 | +0.13(+0.76%) |
Oct 02, 2012 | 16.86 | 17.02 | 16.82 | 16.97 | 594,289 | +0.13(+0.77%) |
Oct 01, 2012 | 17.02 | 17.08 | 16.82 | 16.84 | 1,123,957 | -0.18(-1.06%) |
Sep 28, 2012 | 17.14 | 17.14 | 16.99 | 17.02 | 820,483 | -0.14(-0.83%) |
Sep 27, 2012 | 17.29 | 17.34 | 17.12 | 17.16 | 340,507 | -0.12(-0.71%) |
Sep 26, 2012 | 17.32 | 17.49 | 17.28 | 17.28 | 384,086 | +0.01(+0.04%) |
Sep 25, 2012 | 17.38 | 17.45 | 17.27 | 17.28 | 452,778 | -0.05(-0.30%) |
Sep 24, 2012 | 17.12 | 17.37 | 17.11 | 17.33 | 623,075 | +0.24(+1.40%) |
Sep 21, 2012 | 17.37 | 17.39 | 17.08 | 17.09 | 1,465,876 | -0.24(-1.38%) |
Sep 20, 2012 | 17.26 | 17.33 | 17.21 | 17.33 | 472,249 | +0.03(+0.19%) |
Sep 19, 2012 | 17.28 | 17.41 | 17.26 | 17.30 | 339,066 | +0.02(+0.11%) |
Sep 18, 2012 | 17.39 | 17.41 | 17.28 | 17.28 | 505,585 | -0.14(-0.78%) |
Sep 17, 2012 | 17.66 | 17.69 | 17.40 | 17.41 | 688,705 | -0.27(-1.50%) |
Sep 14, 2012 | 17.77 | 17.80 | 17.60 | 17.68 | 305,721 | -0.05(-0.26%) |
Sep 13, 2012 | 17.44 | 17.72 | 17.44 | 17.72 | 478,994 | +0.29(+1.67%) |
Sep 12, 2012 | 17.72 | 17.72 | 17.40 | 17.43 | 727,203 | -0.27(-1.53%) |
Sep 11, 2012 | 17.79 | 17.81 | 17.69 | 17.70 | 696,260 | -0.11(-0.62%) |
Sep 10, 2012 | 17.82 | 17.92 | 17.77 | 17.81 | 367,512 | -0.04(-0.22%) |
Sep 07, 2012 | 17.72 | 17.85 | 17.68 | 17.85 | 821,587 | +0.13(+0.73%) |
Sep 06, 2012 | 17.36 | 17.72 | 17.32 | 17.72 | 910,959 | +0.41(+2.39%) |
Sep 05, 2012 | 17.35 | 17.41 | 17.26 | 17.31 | 535,524 | -0.03(-0.19%) |