Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.62 | 16.80 | 16.58 | 16.71 | 5,227,987 | +0.03(+0.19%) |
Nov 29, 2012 | 16.69 | 16.73 | 16.50 | 16.68 | 4,656,054 | +0.14(+0.86%) |
Nov 28, 2012 | 16.33 | 16.54 | 16.13 | 16.54 | 5,531,352 | +0.13(+0.81%) |
Nov 27, 2012 | 16.62 | 16.75 | 16.37 | 16.40 | 5,095,921 | -0.24(-1.46%) |
Nov 26, 2012 | 16.61 | 16.76 | 16.49 | 16.65 | 4,055,057 | -0.09(-0.52%) |
Nov 23, 2012 | 16.70 | 16.78 | 16.59 | 16.73 | 1,744,578 | +0.10(+0.61%) |
Nov 21, 2012 | 16.50 | 16.68 | 16.36 | 16.63 | 5,913,448 | +0.18(+1.10%) |
Nov 20, 2012 | 16.32 | 16.54 | 16.17 | 16.45 | 4,046,686 | +0.07(+0.43%) |
Nov 19, 2012 | 16.27 | 16.45 | 16.13 | 16.38 | 6,138,947 | +0.39(+2.46%) |
Nov 16, 2012 | 16.03 | 16.08 | 15.79 | 15.99 | 7,193,176 | -0.06(-0.39%) |
Nov 15, 2012 | 15.93 | 16.29 | 15.88 | 16.05 | 8,818,373 | +0.16(+1.04%) |
Nov 14, 2012 | 16.21 | 16.28 | 15.81 | 15.88 | 5,999,103 | -0.25(-1.56%) |
Nov 13, 2012 | 16.21 | 16.48 | 16.10 | 16.14 | 5,662,848 | -0.27(-1.63%) |
Nov 12, 2012 | 16.46 | 16.47 | 16.24 | 16.40 | 5,961,057 | +0.06(+0.38%) |
Nov 09, 2012 | 16.06 | 16.50 | 15.95 | 16.34 | 7,564,770 | +0.29(+1.81%) |
Nov 08, 2012 | 16.38 | 16.68 | 16.05 | 16.05 | 6,910,054 | -0.27(-1.64%) |
Nov 07, 2012 | 16.74 | 16.75 | 16.30 | 16.32 | 10,138,400 | -0.74(-4.33%) |
Nov 06, 2012 | 16.89 | 17.20 | 16.83 | 17.05 | 6,732,569 | +0.22(+1.31%) |
Nov 05, 2012 | 16.68 | 16.90 | 16.47 | 16.83 | 6,212,444 | +0.14(+0.85%) |
Nov 02, 2012 | 16.81 | 17.35 | 16.37 | 16.69 | 16,239,391 | -0.52(-3.01%) |
Nov 01, 2012 | 17.17 | 17.43 | 17.06 | 17.21 | 8,993,309 | +0.16(+0.97%) |
Oct 31, 2012 | 16.88 | 17.16 | 16.71 | 17.05 | 9,276,282 | +0.00(+0.00%) |
Oct 26, 2012 | 17.60 | 17.05 | 17.05 | 17.05 | 12,770,863 | -0.60(-3.43%) |
Oct 25, 2012 | 17.61 | 17.80 | 17.34 | 17.65 | 9,114,794 | +0.31(+1.77%) |
Oct 24, 2012 | 17.36 | 17.59 | 17.23 | 17.34 | 8,355,039 | +0.19(+1.10%) |
Oct 23, 2012 | 16.98 | 17.23 | 16.87 | 17.16 | 9,250,444 | -0.18(-1.04%) |
Oct 19, 2012 | 17.65 | 17.68 | 17.19 | 17.34 | 10,955,368 | -0.35(-1.95%) |
Oct 18, 2012 | 17.29 | 17.77 | 17.28 | 17.68 | 12,267,904 | +0.34(+1.95%) |
Oct 17, 2012 | 17.21 | 17.46 | 17.13 | 17.34 | 9,803,573 | +0.15(+0.87%) |
Oct 16, 2012 | 17.08 | 17.31 | 17.00 | 17.20 | 9,052,269 | +0.27(+1.58%) |
Oct 15, 2012 | 16.86 | 16.95 | 16.71 | 16.93 | 5,824,136 | +0.18(+1.08%) |
Oct 12, 2012 | 16.76 | 16.92 | 16.54 | 16.75 | 9,246,372 | -0.13(-0.79%) |
Oct 11, 2012 | 16.73 | 17.03 | 16.61 | 16.88 | 11,167,618 | +0.38(+2.28%) |
Oct 10, 2012 | 16.49 | 16.65 | 16.39 | 16.50 | 11,133,033 | +0.03(+0.19%) |
Oct 09, 2012 | 16.72 | 16.81 | 16.41 | 16.47 | 10,258,048 | -0.24(-1.46%) |
Oct 08, 2012 | 16.51 | 16.77 | 16.44 | 16.72 | 7,150,475 | +0.07(+0.42%) |
Oct 05, 2012 | 16.50 | 17.02 | 16.50 | 16.65 | 22,169,172 | +0.35(+2.17%) |
Oct 04, 2012 | 15.66 | 16.32 | 15.66 | 16.29 | 16,485,734 | +0.71(+4.53%) |
Oct 03, 2012 | 15.48 | 15.60 | 15.37 | 15.59 | 8,115,896 | +0.13(+0.81%) |
Oct 02, 2012 | 15.34 | 15.48 | 15.27 | 15.46 | 9,594,158 | +0.22(+1.44%) |
Oct 01, 2012 | 15.46 | 15.69 | 15.21 | 15.24 | 15,607,922 | -0.02(-0.15%) |
Sep 28, 2012 | 15.37 | 15.62 | 15.22 | 15.26 | 24,370,588 | +0.11(+0.73%) |
Sep 27, 2012 | 15.08 | 15.27 | 14.92 | 15.15 | 15,807,757 | +0.49(+3.32%) |
Sep 26, 2012 | 14.77 | 14.82 | 14.58 | 14.67 | 6,722,168 | -0.10(-0.69%) |
Sep 25, 2012 | 15.22 | 15.30 | 14.73 | 14.77 | 8,761,150 | -0.42(-2.79%) |
Sep 24, 2012 | 15.13 | 15.33 | 15.13 | 15.19 | 7,286,228 | -0.03(-0.21%) |
Sep 21, 2012 | 15.27 | 15.33 | 15.10 | 15.22 | 10,752,788 | +0.11(+0.73%) |
Sep 20, 2012 | 15.26 | 15.29 | 15.03 | 15.11 | 9,180,114 | -0.33(-2.14%) |
Sep 19, 2012 | 15.55 | 15.69 | 15.43 | 15.44 | 5,619,444 | -0.01(-0.05%) |
Sep 18, 2012 | 15.65 | 15.70 | 15.36 | 15.45 | 9,006,610 | -0.27(-1.70%) |
Sep 17, 2012 | 15.89 | 15.96 | 15.63 | 15.72 | 5,903,746 | -0.25(-1.57%) |
Sep 14, 2012 | 15.70 | 16.25 | 15.67 | 15.97 | 11,505,895 | +0.34(+2.16%) |
Sep 13, 2012 | 15.17 | 15.70 | 14.89 | 15.63 | 14,678,299 | +0.46(+3.00%) |
Sep 12, 2012 | 15.21 | 15.36 | 15.13 | 15.18 | 9,212,417 | +0.09(+0.57%) |
Sep 11, 2012 | 15.00 | 15.15 | 14.97 | 15.09 | 7,505,023 | +0.14(+0.95%) |
Sep 10, 2012 | 15.19 | 15.29 | 14.93 | 14.95 | 10,106,244 | -0.34(-2.21%) |
Sep 07, 2012 | 14.74 | 15.42 | 14.72 | 15.29 | 13,905,166 | +0.67(+4.57%) |
Sep 06, 2012 | 14.29 | 14.79 | 14.25 | 14.62 | 11,564,781 | +0.45(+3.16%) |
Sep 05, 2012 | 14.22 | 14.49 | 14.16 | 14.17 | 14,444,081 | +0.27(+1.98%) |