Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.03 | 17.15 | 16.99 | 17.14 | 4,781,691 | +0.14(+0.83%) |
Nov 29, 2012 | 16.93 | 17.04 | 16.83 | 17.00 | 5,532,849 | +0.11(+0.62%) |
Nov 28, 2012 | 16.80 | 16.95 | 16.73 | 16.89 | 3,716,579 | +0.09(+0.54%) |
Nov 27, 2012 | 16.73 | 16.89 | 16.67 | 16.80 | 5,347,548 | +0.08(+0.50%) |
Nov 26, 2012 | 16.50 | 16.73 | 16.48 | 16.72 | 3,749,541 | +0.22(+1.32%) |
Nov 23, 2012 | 16.52 | 16.54 | 16.38 | 16.50 | 2,381,981 | +0.01(+0.04%) |
Nov 21, 2012 | 16.54 | 16.54 | 16.30 | 16.49 | 5,624,509 | +0.01(+0.09%) |
Nov 20, 2012 | 16.52 | 16.85 | 16.44 | 16.48 | 14,462,821 | +0.16(+0.99%) |
Nov 19, 2012 | 16.38 | 16.38 | 16.16 | 16.32 | 3,767,123 | +0.03(+0.17%) |
Nov 16, 2012 | 16.03 | 16.29 | 16.00 | 16.29 | 4,075,846 | +0.30(+1.89%) |
Nov 15, 2012 | 16.07 | 16.15 | 15.84 | 15.99 | 2,931,873 | -0.08(-0.52%) |
Nov 14, 2012 | 16.12 | 16.16 | 15.99 | 16.07 | 4,233,965 | -0.05(-0.30%) |
Nov 13, 2012 | 15.94 | 16.21 | 15.83 | 16.12 | 2,112,180 | +0.13(+0.83%) |
Nov 12, 2012 | 16.13 | 16.13 | 15.95 | 15.99 | 1,803,131 | -0.15(-0.91%) |
Nov 09, 2012 | 16.13 | 16.23 | 16.04 | 16.14 | 1,839,685 | -0.06(-0.35%) |
Nov 08, 2012 | 16.24 | 16.46 | 16.18 | 16.19 | 2,063,072 | -0.05(-0.30%) |
Nov 07, 2012 | 16.49 | 16.70 | 16.15 | 16.24 | 2,884,944 | -0.35(-2.11%) |
Nov 06, 2012 | 16.54 | 16.67 | 16.52 | 16.59 | 2,083,737 | +0.04(+0.25%) |
Nov 05, 2012 | 16.78 | 16.80 | 16.52 | 16.55 | 2,931,543 | -0.27(-1.63%) |
Nov 02, 2012 | 17.08 | 17.08 | 16.82 | 16.82 | 5,259,156 | -0.15(-0.91%) |
Nov 01, 2012 | 17.11 | 17.13 | 16.94 | 16.98 | 2,495,459 | -0.08(-0.49%) |
Oct 31, 2012 | 17.07 | 17.10 | 16.94 | 17.06 | 3,878,259 | +0.24(+1.42%) |
Oct 26, 2012 | 16.87 | 16.82 | 16.82 | 16.82 | 2,046,236 | +0.01(+0.04%) |
Oct 25, 2012 | 16.67 | 16.82 | 16.59 | 16.82 | 2,261,038 | +0.23(+1.38%) |
Oct 24, 2012 | 16.68 | 16.71 | 16.57 | 16.59 | 2,264,972 | -0.06(-0.38%) |
Oct 23, 2012 | 16.69 | 16.80 | 16.59 | 16.65 | 1,746,516 | -0.23(-1.36%) |
Oct 19, 2012 | 16.86 | 16.91 | 16.80 | 16.88 | 3,048,655 | -0.01(-0.08%) |
Oct 18, 2012 | 16.81 | 16.90 | 16.77 | 16.89 | 2,134,309 | +0.10(+0.62%) |
Oct 17, 2012 | 16.58 | 16.81 | 16.55 | 16.79 | 1,748,274 | +0.23(+1.38%) |
Oct 16, 2012 | 16.57 | 16.61 | 16.49 | 16.56 | 1,594,119 | +0.02(+0.13%) |
Oct 15, 2012 | 16.46 | 16.54 | 16.39 | 16.54 | 1,368,826 | +0.10(+0.59%) |
Oct 12, 2012 | 16.58 | 16.64 | 16.43 | 16.44 | 1,336,807 | -0.14(-0.84%) |
Oct 11, 2012 | 16.55 | 16.65 | 16.51 | 16.58 | 2,400,962 | +0.10(+0.59%) |
Oct 10, 2012 | 16.57 | 16.58 | 16.44 | 16.48 | 1,384,490 | -0.09(-0.54%) |
Oct 09, 2012 | 16.55 | 16.63 | 16.49 | 16.57 | 1,298,541 | +0.02(+0.13%) |
Oct 08, 2012 | 16.53 | 16.62 | 16.44 | 16.55 | 1,141,919 | +0.01(+0.04%) |
Oct 05, 2012 | 16.61 | 16.66 | 16.47 | 16.55 | 1,835,442 | -0.02(-0.13%) |
Oct 04, 2012 | 16.48 | 16.62 | 16.42 | 16.57 | 1,636,407 | +0.15(+0.89%) |
Oct 03, 2012 | 16.39 | 16.56 | 16.39 | 16.42 | 2,975,189 | +0.05(+0.30%) |
Oct 02, 2012 | 16.32 | 16.39 | 16.27 | 16.37 | 2,252,731 | +0.10(+0.60%) |
Oct 01, 2012 | 16.35 | 16.46 | 16.23 | 16.28 | 2,945,901 | -0.08(-0.51%) |
Sep 28, 2012 | 16.25 | 16.39 | 16.14 | 16.36 | 2,677,993 | +0.12(+0.73%) |
Sep 27, 2012 | 16.41 | 16.43 | 16.18 | 16.24 | 3,255,767 | -0.14(-0.85%) |
Sep 26, 2012 | 16.27 | 16.49 | 16.25 | 16.38 | 3,555,663 | +0.15(+0.94%) |
Sep 25, 2012 | 16.32 | 16.44 | 16.23 | 16.23 | 6,044,559 | -0.05(-0.30%) |
Sep 24, 2012 | 16.07 | 16.29 | 16.06 | 16.28 | 2,268,381 | +0.20(+1.25%) |
Sep 21, 2012 | 16.04 | 16.10 | 16.00 | 16.07 | 3,269,071 | +0.08(+0.52%) |
Sep 20, 2012 | 15.98 | 16.11 | 15.98 | 15.99 | 2,256,322 | -0.02(-0.13%) |
Sep 19, 2012 | 16.03 | 16.09 | 15.96 | 16.01 | 2,420,836 | -0.03(-0.17%) |
Sep 18, 2012 | 15.96 | 16.05 | 15.91 | 16.04 | 2,472,311 | +0.10(+0.65%) |
Sep 17, 2012 | 16.10 | 16.15 | 15.89 | 15.94 | 7,210,423 | -0.17(-1.08%) |
Sep 14, 2012 | 16.29 | 16.31 | 16.06 | 16.11 | 4,034,894 | -0.20(-1.24%) |
Sep 13, 2012 | 16.11 | 16.32 | 16.10 | 16.31 | 2,383,232 | +0.19(+1.16%) |
Sep 12, 2012 | 16.08 | 16.17 | 16.07 | 16.12 | 2,057,255 | -0.05(-0.30%) |
Sep 11, 2012 | 16.24 | 16.27 | 16.14 | 16.17 | 2,534,802 | -0.07(-0.43%) |
Sep 10, 2012 | 16.25 | 16.34 | 16.21 | 16.24 | 2,910,976 | +0.03(+0.17%) |
Sep 07, 2012 | 16.25 | 16.28 | 16.19 | 16.21 | 3,079,340 | -0.04(-0.26%) |
Sep 06, 2012 | 16.14 | 16.25 | 16.13 | 16.25 | 2,644,476 | +0.17(+1.08%) |
Sep 05, 2012 | 16.18 | 16.20 | 16.07 | 16.08 | 3,376,654 | -0.07(-0.43%) |