Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.26 | 16.51 | 16.16 | 16.32 | 318,632 | +0.05(+0.28%) |
Nov 29, 2012 | 16.29 | 16.56 | 16.17 | 16.28 | 199,510 | +0.06(+0.35%) |
Nov 28, 2012 | 15.80 | 16.25 | 15.62 | 16.22 | 283,275 | +0.33(+2.09%) |
Nov 27, 2012 | 15.84 | 15.93 | 15.66 | 15.89 | 213,611 | +0.02(+0.10%) |
Nov 26, 2012 | 15.73 | 15.87 | 15.66 | 15.87 | 133,354 | +0.09(+0.55%) |
Nov 23, 2012 | 15.66 | 15.79 | 15.51 | 15.79 | 114,806 | +0.22(+1.38%) |
Nov 21, 2012 | 15.77 | 15.86 | 15.56 | 15.57 | 145,693 | -0.19(-1.23%) |
Nov 20, 2012 | 15.69 | 15.78 | 15.53 | 15.77 | 425,168 | +0.03(+0.21%) |
Nov 19, 2012 | 15.39 | 15.77 | 15.35 | 15.73 | 240,660 | +0.47(+3.07%) |
Nov 16, 2012 | 15.32 | 15.52 | 15.01 | 15.26 | 373,111 | -0.09(-0.60%) |
Nov 15, 2012 | 14.97 | 15.40 | 14.95 | 15.36 | 611,811 | +0.32(+2.15%) |
Nov 14, 2012 | 15.15 | 15.17 | 14.90 | 15.03 | 463,249 | -0.11(-0.75%) |
Nov 13, 2012 | 15.09 | 15.36 | 15.08 | 15.15 | 354,363 | -0.07(-0.46%) |
Nov 12, 2012 | 15.10 | 15.35 | 15.06 | 15.22 | 392,969 | +0.19(+1.25%) |
Nov 09, 2012 | 14.71 | 15.32 | 14.69 | 15.03 | 840,606 | +0.24(+1.60%) |
Nov 08, 2012 | 14.63 | 15.03 | 14.60 | 14.79 | 405,586 | +0.23(+1.59%) |
Nov 07, 2012 | 14.69 | 14.86 | 14.46 | 14.56 | 185,356 | -0.25(-1.71%) |
Nov 06, 2012 | 15.22 | 15.22 | 14.67 | 14.81 | 266,263 | -0.10(-0.65%) |
Nov 05, 2012 | 15.32 | 15.37 | 14.80 | 14.91 | 379,854 | -0.36(-2.36%) |
Nov 02, 2012 | 15.34 | 15.67 | 15.15 | 15.27 | 237,673 | +0.04(+0.28%) |
Nov 01, 2012 | 15.29 | 15.56 | 14.95 | 15.23 | 515,843 | +0.15(+1.00%) |
Oct 31, 2012 | 15.21 | 15.33 | 15.04 | 15.08 | 359,383 | -0.11(-0.71%) |
Oct 26, 2012 | 14.72 | 15.18 | 15.18 | 15.18 | 287,217 | +0.42(+2.85%) |
Oct 25, 2012 | 15.72 | 15.72 | 14.55 | 14.76 | 602,500 | -0.80(-5.16%) |
Oct 24, 2012 | 15.72 | 15.74 | 15.53 | 15.57 | 241,706 | -0.05(-0.31%) |
Oct 23, 2012 | 15.79 | 15.79 | 15.54 | 15.61 | 234,320 | -0.53(-3.30%) |
Oct 19, 2012 | 16.76 | 16.76 | 16.12 | 16.15 | 360,604 | -0.72(-4.25%) |
Oct 18, 2012 | 16.91 | 16.96 | 16.79 | 16.86 | 131,536 | -0.09(-0.54%) |
Oct 17, 2012 | 16.84 | 17.09 | 16.75 | 16.96 | 575,080 | +0.11(+0.67%) |
Oct 16, 2012 | 16.91 | 16.91 | 16.77 | 16.84 | 354,955 | +0.09(+0.55%) |
Oct 15, 2012 | 16.75 | 16.77 | 16.59 | 16.75 | 236,154 | +0.09(+0.52%) |
Oct 12, 2012 | 16.67 | 16.80 | 16.55 | 16.66 | 225,180 | -0.04(-0.23%) |
Oct 11, 2012 | 16.83 | 16.85 | 16.62 | 16.70 | 303,506 | +0.04(+0.23%) |
Oct 10, 2012 | 16.52 | 16.70 | 16.52 | 16.66 | 383,058 | +0.12(+0.72%) |
Oct 09, 2012 | 16.65 | 16.73 | 16.46 | 16.55 | 455,941 | -0.02(-0.13%) |
Oct 08, 2012 | 16.62 | 16.73 | 16.52 | 16.57 | 275,615 | -0.05(-0.29%) |
Oct 05, 2012 | 16.61 | 16.74 | 16.49 | 16.62 | 162,055 | +0.16(+0.98%) |
Oct 04, 2012 | 16.52 | 16.63 | 16.20 | 16.45 | 292,918 | +0.06(+0.39%) |
Oct 03, 2012 | 16.79 | 16.81 | 16.33 | 16.39 | 354,827 | -0.31(-1.84%) |
Oct 02, 2012 | 16.61 | 16.86 | 16.49 | 16.70 | 440,905 | +0.25(+1.51%) |
Oct 01, 2012 | 16.12 | 16.47 | 16.02 | 16.45 | 380,233 | +0.50(+3.11%) |
Sep 28, 2012 | 16.24 | 16.49 | 15.92 | 15.95 | 354,595 | -0.29(-1.79%) |
Sep 27, 2012 | 16.16 | 16.33 | 15.94 | 16.24 | 367,015 | +0.23(+1.41%) |
Sep 26, 2012 | 16.24 | 16.28 | 15.94 | 16.02 | 192,413 | -0.17(-1.06%) |
Sep 25, 2012 | 16.66 | 16.73 | 16.08 | 16.19 | 418,016 | -0.34(-2.08%) |
Sep 24, 2012 | 16.71 | 16.71 | 16.45 | 16.54 | 239,524 | -0.18(-1.10%) |
Sep 21, 2012 | 17.23 | 17.56 | 16.68 | 16.72 | 460,119 | -0.26(-1.52%) |
Sep 20, 2012 | 17.06 | 17.30 | 16.66 | 16.98 | 482,960 | -0.10(-0.57%) |
Sep 19, 2012 | 17.28 | 17.46 | 16.98 | 17.07 | 375,049 | -0.05(-0.28%) |
Sep 18, 2012 | 17.23 | 17.54 | 17.04 | 17.12 | 194,410 | -0.04(-0.25%) |
Sep 17, 2012 | 17.27 | 17.27 | 16.92 | 17.17 | 329,761 | -0.09(-0.50%) |
Sep 14, 2012 | 17.65 | 17.76 | 17.19 | 17.25 | 535,515 | -0.31(-1.78%) |
Sep 13, 2012 | 16.70 | 17.60 | 16.64 | 17.56 | 683,546 | +0.01(+0.03%) |
Sep 12, 2012 | 17.59 | 17.93 | 17.20 | 17.56 | 611,924 | -0.60(-3.29%) |
Sep 11, 2012 | 17.93 | 18.20 | 17.76 | 18.16 | 106,799 | +0.25(+1.41%) |
Sep 10, 2012 | 18.65 | 18.68 | 17.80 | 17.90 | 187,747 | -0.68(-3.65%) |
Sep 07, 2012 | 18.59 | 18.67 | 18.51 | 18.58 | 98,116 | +0.10(+0.52%) |
Sep 06, 2012 | 18.30 | 18.59 | 18.25 | 18.49 | 173,856 | +0.37(+2.05%) |
Sep 05, 2012 | 18.17 | 18.33 | 18.03 | 18.11 | 163,301 | -0.11(-0.62%) |