Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.71 | 16.71 | 16.42 | 16.47 | 1,464,940 | -0.23(-1.40%) |
Nov 29, 2012 | 16.62 | 16.72 | 16.46 | 16.70 | 911,151 | +0.18(+1.08%) |
Nov 28, 2012 | 16.50 | 16.62 | 16.21 | 16.52 | 921,968 | -0.08(-0.47%) |
Nov 27, 2012 | 16.87 | 17.03 | 16.58 | 16.60 | 1,235,449 | -0.37(-2.18%) |
Nov 26, 2012 | 16.89 | 16.97 | 16.63 | 16.97 | 1,910,760 | +0.04(+0.21%) |
Nov 23, 2012 | 16.51 | 16.94 | 16.48 | 16.93 | 563,899 | +0.48(+2.93%) |
Nov 21, 2012 | 16.39 | 16.47 | 16.30 | 16.45 | 745,479 | +0.08(+0.48%) |
Nov 20, 2012 | 16.20 | 16.42 | 16.01 | 16.37 | 987,773 | +0.20(+1.25%) |
Nov 19, 2012 | 16.02 | 16.20 | 15.99 | 16.17 | 1,937,754 | +0.33(+2.06%) |
Nov 16, 2012 | 15.70 | 15.88 | 15.53 | 15.84 | 1,445,048 | +0.14(+0.89%) |
Nov 15, 2012 | 15.63 | 15.77 | 15.50 | 15.70 | 1,565,928 | +0.36(+2.33%) |
Nov 14, 2012 | 15.75 | 15.75 | 15.32 | 15.35 | 1,081,968 | -0.40(-2.52%) |
Nov 13, 2012 | 15.87 | 16.05 | 15.72 | 15.74 | 734,857 | -0.23(-1.46%) |
Nov 12, 2012 | 16.25 | 16.31 | 15.91 | 15.98 | 898,081 | -0.24(-1.49%) |
Nov 09, 2012 | 15.84 | 16.34 | 15.77 | 16.22 | 1,793,555 | +0.36(+2.26%) |
Nov 08, 2012 | 16.14 | 16.31 | 15.84 | 15.86 | 1,279,258 | -0.25(-1.55%) |
Nov 07, 2012 | 16.47 | 16.48 | 16.02 | 16.11 | 1,477,637 | -0.55(-3.32%) |
Nov 06, 2012 | 16.50 | 16.69 | 16.45 | 16.66 | 1,492,763 | +0.21(+1.27%) |
Nov 05, 2012 | 16.50 | 16.50 | 16.14 | 16.45 | 1,263,567 | -0.09(-0.52%) |
Nov 02, 2012 | 16.74 | 16.87 | 16.54 | 16.54 | 1,084,270 | -0.17(-1.02%) |
Nov 01, 2012 | 16.47 | 16.90 | 16.45 | 16.71 | 1,490,318 | +0.21(+1.27%) |
Oct 31, 2012 | 16.59 | 16.60 | 16.24 | 16.50 | 816,377 | -0.11(-0.65%) |
Oct 26, 2012 | 16.73 | 16.61 | 16.61 | 16.61 | 1,011,105 | -0.14(-0.83%) |
Oct 25, 2012 | 16.70 | 16.86 | 16.58 | 16.75 | 1,010,939 | +0.15(+0.89%) |
Oct 24, 2012 | 16.70 | 16.76 | 16.53 | 16.60 | 1,745,925 | -0.04(-0.23%) |
Oct 23, 2012 | 16.58 | 16.69 | 16.45 | 16.64 | 1,718,440 | -0.11(-0.65%) |
Oct 19, 2012 | 16.80 | 17.00 | 16.72 | 16.75 | 3,063,721 | +0.06(+0.37%) |
Oct 18, 2012 | 16.40 | 16.82 | 16.07 | 16.69 | 4,993,210 | +0.98(+6.27%) |
Oct 17, 2012 | 15.41 | 15.85 | 15.35 | 15.70 | 3,524,370 | +0.29(+1.86%) |
Oct 16, 2012 | 15.88 | 15.93 | 15.38 | 15.41 | 3,677,837 | -0.43(-2.74%) |
Oct 15, 2012 | 15.86 | 15.91 | 15.73 | 15.85 | 1,313,107 | +0.05(+0.29%) |
Oct 12, 2012 | 16.40 | 16.42 | 15.77 | 15.80 | 1,602,187 | -0.70(-4.23%) |
Oct 11, 2012 | 16.69 | 16.80 | 16.50 | 16.50 | 1,457,952 | -0.04(-0.23%) |
Oct 10, 2012 | 16.54 | 16.60 | 16.46 | 16.54 | 1,154,465 | +0.05(+0.28%) |
Oct 09, 2012 | 16.69 | 16.91 | 16.48 | 16.49 | 1,257,364 | -0.22(-1.34%) |
Oct 08, 2012 | 16.62 | 16.84 | 16.61 | 16.72 | 817,398 | +0.01(+0.05%) |
Oct 05, 2012 | 16.84 | 16.97 | 16.66 | 16.71 | 635,461 | -0.03(-0.19%) |
Oct 04, 2012 | 16.65 | 16.80 | 16.53 | 16.74 | 1,346,275 | +0.16(+0.98%) |
Oct 03, 2012 | 16.34 | 16.58 | 16.24 | 16.58 | 1,263,377 | +0.26(+1.62%) |
Oct 02, 2012 | 16.46 | 16.55 | 16.28 | 16.31 | 1,212,611 | -0.08(-0.50%) |
Oct 01, 2012 | 16.45 | 16.45 | 16.17 | 16.39 | 1,478,409 | +0.03(+0.17%) |
Sep 28, 2012 | 16.28 | 16.45 | 16.25 | 16.37 | 1,530,950 | -0.05(-0.28%) |
Sep 27, 2012 | 16.47 | 16.69 | 16.39 | 16.41 | 1,303,293 | +0.05(+0.28%) |
Sep 26, 2012 | 16.69 | 16.84 | 16.36 | 16.37 | 1,288,629 | -0.29(-1.77%) |
Sep 25, 2012 | 17.03 | 17.07 | 16.66 | 16.66 | 1,145,160 | -0.27(-1.60%) |
Sep 24, 2012 | 16.89 | 17.03 | 16.74 | 16.93 | 884,855 | +0.02(+0.09%) |
Sep 21, 2012 | 17.17 | 17.18 | 16.88 | 16.92 | 1,952,608 | -0.10(-0.59%) |
Sep 20, 2012 | 17.06 | 17.09 | 16.86 | 17.02 | 834,948 | -0.19(-1.13%) |
Sep 19, 2012 | 17.21 | 17.38 | 17.17 | 17.21 | 508,186 | +0.02(+0.09%) |
Sep 18, 2012 | 17.37 | 17.41 | 17.19 | 17.20 | 832,887 | -0.17(-0.98%) |
Sep 17, 2012 | 17.74 | 17.74 | 17.36 | 17.37 | 677,148 | -0.40(-2.22%) |
Sep 14, 2012 | 17.32 | 17.82 | 17.32 | 17.76 | 1,716,963 | +0.31(+1.78%) |
Sep 13, 2012 | 17.22 | 17.53 | 17.01 | 17.45 | 971,728 | +0.30(+1.76%) |
Sep 12, 2012 | 17.17 | 17.32 | 17.07 | 17.15 | 543,922 | +0.02(+0.09%) |
Sep 11, 2012 | 17.22 | 17.22 | 17.06 | 17.14 | 896,313 | -0.06(-0.36%) |
Sep 10, 2012 | 17.36 | 17.44 | 17.19 | 17.20 | 553,501 | -0.15(-0.85%) |
Sep 07, 2012 | 17.18 | 17.45 | 17.18 | 17.34 | 805,147 | +0.18(+1.04%) |
Sep 06, 2012 | 16.93 | 17.28 | 16.93 | 17.17 | 1,528,544 | +0.34(+2.03%) |
Sep 05, 2012 | 17.17 | 17.20 | 16.80 | 16.83 | 1,502,687 | -0.38(-2.21%) |