Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.97 | 15.00 | 14.65 | 14.73 | 20,573 | -0.18(-1.24%) |
Nov 29, 2012 | 15.17 | 15.19 | 14.60 | 14.91 | 36,312 | -0.10(-0.66%) |
Nov 28, 2012 | 15.16 | 15.22 | 14.99 | 15.01 | 15,923 | -0.15(-0.98%) |
Nov 27, 2012 | 15.03 | 15.38 | 14.92 | 15.16 | 35,702 | +0.07(+0.47%) |
Nov 26, 2012 | 14.69 | 15.34 | 14.69 | 15.09 | 19,577 | +0.20(+1.33%) |
Nov 23, 2012 | 15.27 | 15.38 | 14.74 | 14.89 | 30,357 | -0.40(-2.64%) |
Nov 21, 2012 | 15.22 | 15.29 | 14.89 | 15.29 | 9,945 | +0.27(+1.79%) |
Nov 20, 2012 | 14.88 | 15.06 | 14.53 | 15.02 | 33,845 | +0.13(+0.90%) |
Nov 19, 2012 | 15.25 | 15.27 | 14.71 | 14.89 | 14,157 | -0.17(-1.13%) |
Nov 16, 2012 | 14.61 | 15.34 | 14.12 | 15.06 | 42,699 | +0.42(+2.86%) |
Nov 15, 2012 | 14.05 | 14.68 | 14.02 | 14.64 | 24,411 | +0.50(+3.54%) |
Nov 14, 2012 | 14.97 | 15.10 | 14.03 | 14.14 | 45,637 | -0.73(-4.89%) |
Nov 13, 2012 | 15.24 | 15.38 | 14.74 | 14.87 | 31,352 | -0.43(-2.83%) |
Nov 12, 2012 | 15.59 | 15.63 | 15.25 | 15.30 | 8,779 | -0.23(-1.46%) |
Nov 09, 2012 | 15.57 | 15.72 | 15.39 | 15.53 | 17,484 | -0.11(-0.73%) |
Nov 08, 2012 | 15.98 | 15.98 | 15.48 | 15.64 | 36,781 | -0.41(-2.56%) |
Nov 07, 2012 | 16.62 | 16.65 | 15.75 | 16.05 | 43,060 | -0.64(-3.81%) |
Nov 06, 2012 | 16.45 | 16.85 | 16.24 | 16.69 | 27,966 | +0.32(+1.98%) |
Nov 05, 2012 | 16.98 | 17.14 | 16.14 | 16.36 | 17,733 | -0.58(-3.40%) |
Nov 02, 2012 | 16.73 | 17.15 | 16.70 | 16.94 | 54,621 | +0.24(+1.43%) |
Nov 01, 2012 | 16.23 | 16.70 | 15.70 | 16.70 | 19,829 | +0.53(+3.26%) |
Oct 31, 2012 | 16.06 | 16.45 | 15.76 | 16.17 | 37,292 | +0.28(+1.77%) |
Oct 26, 2012 | 16.12 | 15.89 | 15.89 | 15.89 | 36,846 | -0.28(-1.74%) |
Oct 25, 2012 | 16.22 | 16.45 | 15.90 | 16.17 | 12,038 | +0.08(+0.52%) |
Oct 24, 2012 | 15.86 | 16.28 | 15.86 | 16.09 | 7,611 | -0.11(-0.65%) |
Oct 23, 2012 | 15.92 | 16.27 | 15.49 | 16.20 | 10,625 | +0.31(+1.95%) |
Oct 19, 2012 | 16.81 | 16.81 | 15.82 | 15.89 | 44,549 | -0.89(-5.28%) |
Oct 18, 2012 | 16.98 | 16.98 | 16.65 | 16.77 | 5,848 | +0.08(+0.51%) |
Oct 17, 2012 | 16.34 | 16.74 | 16.34 | 16.69 | 7,171 | +0.34(+2.11%) |
Oct 16, 2012 | 16.31 | 16.37 | 16.03 | 16.34 | 9,732 | +0.08(+0.48%) |
Oct 15, 2012 | 16.43 | 16.59 | 16.06 | 16.27 | 14,984 | -0.08(-0.47%) |
Oct 12, 2012 | 16.21 | 16.51 | 16.18 | 16.34 | 5,787 | +0.12(+0.74%) |
Oct 11, 2012 | 16.96 | 16.96 | 16.03 | 16.22 | 41,309 | -0.65(-3.87%) |
Oct 10, 2012 | 16.44 | 16.88 | 16.35 | 16.88 | 16,118 | +0.51(+3.14%) |
Oct 09, 2012 | 16.62 | 16.62 | 16.34 | 16.36 | 11,719 | -0.20(-1.19%) |
Oct 08, 2012 | 16.60 | 16.72 | 16.49 | 16.56 | 4,509 | -0.04(-0.21%) |
Oct 05, 2012 | 17.05 | 17.05 | 16.38 | 16.60 | 31,472 | -0.44(-2.60%) |
Oct 04, 2012 | 16.63 | 17.13 | 16.50 | 17.04 | 9,718 | +0.50(+3.02%) |
Oct 03, 2012 | 16.15 | 16.64 | 16.15 | 16.54 | 20,797 | +0.45(+2.80%) |
Oct 02, 2012 | 16.57 | 16.57 | 15.57 | 16.09 | 41,699 | -0.39(-2.39%) |
Oct 01, 2012 | 16.44 | 16.60 | 16.32 | 16.48 | 21,893 | +0.15(+0.95%) |
Sep 28, 2012 | 16.52 | 17.01 | 16.33 | 16.33 | 30,193 | -0.18(-1.11%) |
Sep 27, 2012 | 16.58 | 16.58 | 16.34 | 16.51 | 11,497 | +0.06(+0.38%) |
Sep 26, 2012 | 16.37 | 16.60 | 16.17 | 16.45 | 14,181 | +0.19(+1.17%) |
Sep 25, 2012 | 16.46 | 17.17 | 16.26 | 16.26 | 54,967 | -0.18(-1.11%) |
Sep 24, 2012 | 16.05 | 16.48 | 16.05 | 16.44 | 32,971 | +0.37(+2.27%) |
Sep 21, 2012 | 16.13 | 16.49 | 15.86 | 16.08 | 61,130 | +0.19(+1.19%) |
Sep 20, 2012 | 15.97 | 16.15 | 15.79 | 15.89 | 17,892 | -0.10(-0.62%) |
Sep 19, 2012 | 16.12 | 16.17 | 15.89 | 15.98 | 31,994 | -0.06(-0.39%) |
Sep 18, 2012 | 15.91 | 16.18 | 15.82 | 16.05 | 48,849 | +0.13(+0.84%) |
Sep 17, 2012 | 15.95 | 16.04 | 15.53 | 15.91 | 22,998 | +0.06(+0.35%) |
Sep 14, 2012 | 15.90 | 16.15 | 15.60 | 15.86 | 49,645 | +0.01(+0.09%) |
Sep 13, 2012 | 15.58 | 16.00 | 15.56 | 15.84 | 33,894 | +0.21(+1.35%) |
Sep 12, 2012 | 15.67 | 15.67 | 15.48 | 15.63 | 13,943 | -0.03(-0.18%) |
Sep 11, 2012 | 15.54 | 15.67 | 15.40 | 15.66 | 16,760 | +0.20(+1.27%) |
Sep 10, 2012 | 15.60 | 15.60 | 15.33 | 15.46 | 21,627 | -0.16(-1.03%) |
Sep 07, 2012 | 15.63 | 15.63 | 15.20 | 15.63 | 15,444 | +0.02(+0.14%) |
Sep 06, 2012 | 15.39 | 15.60 | 14.94 | 15.60 | 20,719 | +0.28(+1.84%) |
Sep 05, 2012 | 15.53 | 15.53 | 15.19 | 15.32 | 24,751 | -0.09(-0.59%) |