Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.29 | 16.36 | 16.20 | 16.31 | 804,168 | +0.04(+0.24%) |
Nov 29, 2012 | 16.19 | 16.28 | 16.05 | 16.27 | 499,492 | +0.14(+0.89%) |
Nov 28, 2012 | 15.98 | 16.15 | 15.83 | 16.13 | 728,545 | +0.09(+0.57%) |
Nov 27, 2012 | 16.02 | 16.15 | 15.99 | 16.04 | 511,390 | +0.05(+0.29%) |
Nov 26, 2012 | 15.78 | 16.00 | 15.78 | 15.99 | 531,172 | +0.22(+1.41%) |
Nov 23, 2012 | 15.81 | 15.82 | 15.64 | 15.77 | 220,161 | +0.03(+0.21%) |
Nov 21, 2012 | 15.89 | 16.01 | 15.60 | 15.73 | 517,027 | -0.09(-0.54%) |
Nov 20, 2012 | 15.83 | 15.95 | 15.69 | 15.82 | 472,851 | -0.01(-0.08%) |
Nov 19, 2012 | 16.02 | 16.02 | 15.75 | 15.83 | 490,593 | -0.02(-0.12%) |
Nov 16, 2012 | 15.68 | 15.87 | 15.49 | 15.85 | 658,724 | +0.14(+0.87%) |
Nov 15, 2012 | 16.03 | 16.03 | 15.60 | 15.71 | 772,222 | -0.20(-1.28%) |
Nov 14, 2012 | 16.13 | 16.23 | 15.85 | 15.92 | 664,361 | -0.20(-1.24%) |
Nov 13, 2012 | 16.05 | 16.22 | 15.86 | 16.12 | 575,363 | +0.06(+0.40%) |
Nov 12, 2012 | 16.19 | 16.27 | 16.03 | 16.05 | 302,501 | -0.15(-0.92%) |
Nov 09, 2012 | 16.27 | 16.38 | 16.17 | 16.20 | 476,261 | -0.06(-0.40%) |
Nov 08, 2012 | 16.27 | 16.52 | 16.24 | 16.27 | 558,801 | +0.04(+0.24%) |
Nov 07, 2012 | 16.49 | 16.59 | 16.13 | 16.23 | 733,013 | -0.38(-2.26%) |
Nov 06, 2012 | 16.75 | 16.77 | 16.52 | 16.60 | 637,619 | -0.01(-0.04%) |
Nov 05, 2012 | 16.65 | 16.68 | 16.56 | 16.61 | 337,558 | -0.05(-0.27%) |
Nov 02, 2012 | 17.03 | 17.03 | 16.65 | 16.65 | 549,552 | -0.30(-1.79%) |
Nov 01, 2012 | 16.73 | 17.06 | 16.73 | 16.96 | 685,387 | +0.23(+1.35%) |
Oct 31, 2012 | 16.78 | 16.79 | 16.61 | 16.73 | 326,074 | +0.07(+0.43%) |
Oct 26, 2012 | 16.71 | 16.66 | 16.66 | 16.66 | 216,381 | -0.06(-0.39%) |
Oct 25, 2012 | 16.67 | 16.73 | 16.52 | 16.73 | 409,782 | +0.14(+0.82%) |
Oct 24, 2012 | 16.67 | 16.71 | 16.54 | 16.59 | 245,631 | -0.07(-0.43%) |
Oct 23, 2012 | 16.78 | 16.80 | 16.60 | 16.66 | 403,085 | -0.31(-1.83%) |
Oct 19, 2012 | 17.08 | 17.15 | 16.93 | 16.97 | 343,219 | -0.14(-0.79%) |
Oct 18, 2012 | 17.07 | 17.11 | 17.03 | 17.11 | 345,145 | -0.01(-0.04%) |
Oct 17, 2012 | 16.94 | 17.15 | 16.94 | 17.11 | 476,115 | +0.11(+0.65%) |
Oct 16, 2012 | 16.91 | 17.00 | 16.89 | 17.00 | 346,077 | +0.13(+0.77%) |
Oct 15, 2012 | 16.80 | 16.89 | 16.72 | 16.87 | 394,877 | +0.06(+0.35%) |
Oct 12, 2012 | 16.97 | 17.00 | 16.81 | 16.82 | 350,241 | -0.17(-0.99%) |
Oct 11, 2012 | 17.11 | 17.11 | 16.98 | 16.98 | 302,340 | -0.01(-0.08%) |
Oct 10, 2012 | 17.05 | 17.14 | 16.96 | 17.00 | 322,781 | -0.10(-0.57%) |
Oct 09, 2012 | 17.12 | 17.19 | 16.90 | 17.09 | 834,036 | -0.07(-0.41%) |
Oct 08, 2012 | 17.17 | 17.25 | 17.07 | 17.17 | 626,152 | -0.01(-0.08%) |
Oct 05, 2012 | 17.25 | 17.30 | 17.14 | 17.18 | 580,996 | -0.02(-0.11%) |
Oct 04, 2012 | 17.10 | 17.26 | 17.08 | 17.20 | 489,547 | +0.11(+0.64%) |
Oct 03, 2012 | 17.08 | 17.12 | 16.93 | 17.09 | 479,202 | +0.13(+0.76%) |
Oct 02, 2012 | 16.85 | 17.02 | 16.82 | 16.96 | 594,568 | +0.13(+0.77%) |
Oct 01, 2012 | 17.01 | 17.07 | 16.81 | 16.83 | 1,124,486 | -0.18(-1.06%) |
Sep 28, 2012 | 17.13 | 17.13 | 16.98 | 17.01 | 820,869 | -0.14(-0.83%) |
Sep 27, 2012 | 17.28 | 17.33 | 17.11 | 17.15 | 340,667 | -0.12(-0.71%) |
Sep 26, 2012 | 17.31 | 17.48 | 17.27 | 17.28 | 384,267 | +0.01(+0.04%) |
Sep 25, 2012 | 17.37 | 17.44 | 17.26 | 17.27 | 452,991 | -0.05(-0.30%) |
Sep 24, 2012 | 17.11 | 17.36 | 17.10 | 17.32 | 623,368 | +0.24(+1.40%) |
Sep 21, 2012 | 17.37 | 17.38 | 17.08 | 17.08 | 1,466,565 | -0.24(-1.38%) |
Sep 20, 2012 | 17.26 | 17.32 | 17.20 | 17.32 | 472,471 | +0.03(+0.19%) |
Sep 19, 2012 | 17.27 | 17.40 | 17.25 | 17.29 | 339,226 | +0.02(+0.11%) |
Sep 18, 2012 | 17.38 | 17.40 | 17.27 | 17.27 | 505,822 | -0.14(-0.78%) |
Sep 17, 2012 | 17.65 | 17.68 | 17.39 | 17.40 | 689,029 | -0.27(-1.50%) |
Sep 14, 2012 | 17.76 | 17.79 | 17.59 | 17.67 | 305,865 | -0.05(-0.26%) |
Sep 13, 2012 | 17.43 | 17.72 | 17.43 | 17.72 | 479,219 | +0.29(+1.67%) |
Sep 12, 2012 | 17.71 | 17.72 | 17.39 | 17.42 | 727,545 | -0.27(-1.53%) |
Sep 11, 2012 | 17.78 | 17.81 | 17.68 | 17.70 | 696,588 | -0.11(-0.62%) |
Sep 10, 2012 | 17.81 | 17.91 | 17.76 | 17.81 | 367,685 | -0.04(-0.22%) |
Sep 07, 2012 | 17.71 | 17.84 | 17.67 | 17.84 | 821,973 | +0.13(+0.73%) |
Sep 06, 2012 | 17.35 | 17.72 | 17.31 | 17.72 | 911,388 | +0.41(+2.39%) |
Sep 05, 2012 | 17.35 | 17.40 | 17.25 | 17.30 | 535,776 | -0.03(-0.19%) |