Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.70 | 14.88 | 14.70 | 14.83 | 451,166 | +0.11(+0.75%) |
Nov 29, 2012 | 14.49 | 14.75 | 14.14 | 14.72 | 597,178 | +0.21(+1.47%) |
Nov 28, 2012 | 14.35 | 14.53 | 14.14 | 14.50 | 693,311 | +0.09(+0.64%) |
Nov 27, 2012 | 14.43 | 14.49 | 14.33 | 14.41 | 351,810 | +0.01(+0.06%) |
Nov 26, 2012 | 14.27 | 14.40 | 14.16 | 14.40 | 443,231 | +0.18(+1.30%) |
Nov 23, 2012 | 14.27 | 14.32 | 14.11 | 14.22 | 248,484 | -0.04(-0.26%) |
Nov 21, 2012 | 14.16 | 14.33 | 14.07 | 14.25 | 644,930 | +0.11(+0.78%) |
Nov 20, 2012 | 14.34 | 14.35 | 13.94 | 14.14 | 718,223 | -0.16(-1.10%) |
Nov 19, 2012 | 14.37 | 14.46 | 14.23 | 14.30 | 661,038 | -0.04(-0.26%) |
Nov 16, 2012 | 14.29 | 14.36 | 14.11 | 14.34 | 907,183 | +0.09(+0.65%) |
Nov 15, 2012 | 14.36 | 14.50 | 14.16 | 14.25 | 758,741 | -0.18(-1.22%) |
Nov 14, 2012 | 14.59 | 14.69 | 14.30 | 14.42 | 565,105 | -0.25(-1.70%) |
Nov 13, 2012 | 14.66 | 14.83 | 14.55 | 14.67 | 501,253 | -0.01(-0.06%) |
Nov 12, 2012 | 14.73 | 14.75 | 14.58 | 14.68 | 305,110 | -0.01(-0.06%) |
Nov 09, 2012 | 14.83 | 14.85 | 14.59 | 14.69 | 512,506 | -0.12(-0.81%) |
Nov 08, 2012 | 15.05 | 15.05 | 14.80 | 14.81 | 531,307 | -0.05(-0.31%) |
Nov 07, 2012 | 15.11 | 15.20 | 14.85 | 14.85 | 1,030,053 | -0.40(-2.60%) |
Nov 06, 2012 | 15.28 | 15.46 | 15.19 | 15.25 | 607,670 | -0.02(-0.12%) |
Nov 05, 2012 | 15.07 | 15.42 | 15.07 | 15.27 | 760,900 | +0.03(+0.18%) |
Nov 02, 2012 | 15.39 | 15.47 | 15.13 | 15.24 | 811,829 | -0.01(-0.06%) |
Nov 01, 2012 | 16.38 | 16.40 | 14.91 | 15.25 | 2,390,118 | -1.02(-6.25%) |
Oct 31, 2012 | 16.26 | 16.55 | 16.19 | 16.27 | 587,966 | +0.01(+0.06%) |
Oct 26, 2012 | 16.15 | 16.26 | 16.26 | 16.26 | 437,533 | +0.09(+0.57%) |
Oct 25, 2012 | 16.21 | 16.35 | 16.09 | 16.17 | 560,476 | +0.13(+0.81%) |
Oct 24, 2012 | 16.27 | 16.27 | 16.03 | 16.04 | 453,177 | -0.14(-0.86%) |
Oct 23, 2012 | 16.16 | 16.22 | 16.06 | 16.18 | 651,217 | -0.06(-0.40%) |
Oct 19, 2012 | 16.32 | 16.33 | 16.13 | 16.24 | 1,627,770 | -0.10(-0.62%) |
Oct 18, 2012 | 16.31 | 16.43 | 16.26 | 16.34 | 1,216,834 | +0.01(+0.06%) |
Oct 17, 2012 | 16.26 | 16.41 | 16.13 | 16.33 | 521,415 | +0.11(+0.68%) |
Oct 16, 2012 | 16.07 | 16.40 | 15.99 | 16.22 | 1,410,903 | +0.16(+0.98%) |
Oct 15, 2012 | 15.88 | 16.07 | 15.85 | 16.07 | 437,507 | +0.17(+1.05%) |
Oct 12, 2012 | 15.90 | 15.97 | 15.70 | 15.90 | 885,487 | +0.02(+0.12%) |
Oct 11, 2012 | 16.22 | 16.39 | 15.88 | 15.88 | 1,306,503 | -0.31(-1.94%) |
Oct 10, 2012 | 16.09 | 16.45 | 16.01 | 16.19 | 1,029,508 | +0.06(+0.40%) |
Oct 09, 2012 | 16.16 | 16.25 | 16.05 | 16.13 | 846,499 | -0.09(-0.57%) |
Oct 08, 2012 | 16.09 | 16.25 | 16.00 | 16.22 | 679,522 | +0.13(+0.80%) |
Oct 05, 2012 | 16.15 | 16.19 | 16.00 | 16.09 | 996,673 | -0.03(-0.17%) |
Oct 04, 2012 | 15.82 | 16.17 | 15.74 | 16.12 | 864,242 | +0.34(+2.17%) |
Oct 03, 2012 | 15.71 | 15.81 | 15.62 | 15.78 | 769,537 | +0.06(+0.41%) |
Oct 02, 2012 | 15.53 | 15.71 | 15.52 | 15.71 | 1,439,090 | +0.25(+1.61%) |
Oct 01, 2012 | 15.40 | 15.47 | 15.27 | 15.46 | 679,686 | +0.06(+0.36%) |
Sep 28, 2012 | 15.54 | 15.56 | 15.38 | 15.41 | 993,630 | -0.13(-0.83%) |
Sep 27, 2012 | 15.52 | 15.65 | 15.50 | 15.54 | 301,136 | +0.03(+0.18%) |
Sep 26, 2012 | 15.52 | 15.54 | 15.30 | 15.51 | 847,684 | -0.05(-0.30%) |
Sep 25, 2012 | 15.87 | 15.87 | 15.51 | 15.56 | 524,296 | -0.25(-1.58%) |
Sep 24, 2012 | 15.98 | 15.98 | 15.75 | 15.81 | 357,674 | -0.14(-0.87%) |
Sep 21, 2012 | 15.89 | 15.98 | 15.83 | 15.95 | 731,577 | +0.09(+0.58%) |
Sep 20, 2012 | 15.80 | 15.91 | 15.72 | 15.85 | 387,194 | +0.06(+0.35%) |
Sep 19, 2012 | 15.68 | 15.81 | 15.66 | 15.80 | 365,458 | +0.11(+0.71%) |
Sep 18, 2012 | 15.60 | 15.73 | 15.48 | 15.69 | 770,715 | +0.01(+0.06%) |
Sep 17, 2012 | 15.64 | 16.35 | 15.61 | 15.68 | 1,071,424 | -0.07(-0.47%) |
Sep 14, 2012 | 15.58 | 15.93 | 15.58 | 15.75 | 486,910 | -0.05(-0.29%) |
Sep 13, 2012 | 15.61 | 15.87 | 15.55 | 15.80 | 485,837 | +0.13(+0.83%) |
Sep 12, 2012 | 15.46 | 15.84 | 15.46 | 15.67 | 2,648,772 | +0.23(+1.50%) |
Sep 11, 2012 | 15.56 | 15.66 | 15.34 | 15.44 | 525,834 | -0.01(-0.06%) |
Sep 10, 2012 | 15.41 | 15.56 | 15.29 | 15.45 | 1,618,501 | +0.17(+1.09%) |
Sep 07, 2012 | 15.43 | 15.54 | 15.22 | 15.28 | 702,289 | -0.09(-0.60%) |
Sep 06, 2012 | 15.11 | 15.38 | 15.04 | 15.37 | 804,428 | +0.30(+1.96%) |
Sep 05, 2012 | 15.02 | 15.11 | 14.95 | 15.08 | 959,706 | +0.05(+0.32%) |