Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.85 | 16.97 | 16.42 | 16.74 | 249,310 | -0.03(-0.20%) |
Nov 29, 2012 | 16.56 | 16.97 | 16.40 | 16.77 | 200,708 | +0.42(+2.56%) |
Nov 28, 2012 | 16.07 | 16.56 | 16.00 | 16.36 | 104,373 | +0.08(+0.52%) |
Nov 27, 2012 | 16.30 | 16.36 | 16.00 | 16.27 | 116,831 | -0.08(-0.51%) |
Nov 26, 2012 | 16.09 | 16.41 | 16.09 | 16.36 | 158,052 | +0.27(+1.67%) |
Nov 23, 2012 | 16.06 | 16.11 | 15.96 | 16.09 | 47,223 | +0.10(+0.63%) |
Nov 21, 2012 | 15.70 | 16.10 | 15.70 | 15.99 | 90,814 | +0.06(+0.37%) |
Nov 20, 2012 | 16.25 | 16.25 | 15.58 | 15.93 | 123,799 | -0.40(-2.47%) |
Nov 19, 2012 | 15.77 | 16.41 | 15.77 | 16.33 | 156,551 | +0.70(+4.51%) |
Nov 16, 2012 | 15.64 | 15.88 | 15.55 | 15.63 | 153,955 | -0.07(-0.43%) |
Nov 15, 2012 | 15.64 | 15.79 | 15.29 | 15.69 | 281,708 | +0.09(+0.59%) |
Nov 14, 2012 | 15.68 | 15.79 | 15.30 | 15.60 | 132,790 | -0.05(-0.32%) |
Nov 13, 2012 | 15.94 | 15.99 | 15.61 | 15.65 | 112,756 | -0.23(-1.45%) |
Nov 12, 2012 | 16.04 | 16.06 | 15.74 | 15.88 | 109,946 | -0.14(-0.86%) |
Nov 09, 2012 | 16.46 | 16.74 | 15.99 | 16.02 | 224,689 | -0.56(-3.39%) |
Nov 08, 2012 | 16.15 | 17.25 | 16.13 | 16.58 | 379,889 | -0.12(-0.70%) |
Nov 07, 2012 | 14.92 | 17.15 | 14.92 | 16.70 | 559,282 | +1.94(+13.13%) |
Nov 06, 2012 | 14.40 | 14.88 | 14.33 | 14.76 | 235,553 | +0.48(+3.35%) |
Nov 05, 2012 | 13.99 | 14.33 | 13.91 | 14.28 | 89,625 | +0.34(+2.41%) |
Nov 02, 2012 | 14.69 | 14.69 | 13.95 | 13.95 | 115,515 | -0.64(-4.37%) |
Nov 01, 2012 | 14.67 | 14.82 | 13.42 | 14.59 | 177,138 | -0.03(-0.17%) |
Oct 31, 2012 | 14.49 | 14.85 | 14.45 | 14.61 | 177,269 | +0.11(+0.75%) |
Oct 26, 2012 | 14.51 | 14.50 | 14.50 | 14.50 | 98,244 | -0.05(-0.35%) |
Oct 25, 2012 | 14.40 | 14.57 | 14.39 | 14.55 | 164,507 | +0.25(+1.76%) |
Oct 24, 2012 | 14.40 | 14.40 | 14.22 | 14.30 | 125,989 | -0.06(-0.41%) |
Oct 23, 2012 | 14.26 | 14.41 | 14.12 | 14.36 | 111,114 | +0.13(+0.94%) |
Oct 19, 2012 | 14.51 | 14.51 | 14.07 | 14.22 | 127,495 | -0.42(-2.86%) |
Oct 18, 2012 | 14.87 | 14.87 | 14.62 | 14.64 | 110,687 | -0.21(-1.41%) |
Oct 17, 2012 | 14.72 | 14.85 | 14.54 | 14.85 | 126,511 | +0.14(+0.97%) |
Oct 16, 2012 | 15.00 | 15.06 | 14.62 | 14.71 | 148,647 | -0.16(-1.07%) |
Oct 15, 2012 | 15.00 | 15.00 | 14.69 | 14.87 | 132,807 | -0.06(-0.39%) |
Oct 12, 2012 | 15.00 | 15.04 | 14.81 | 14.93 | 352,330 | -0.05(-0.34%) |
Oct 11, 2012 | 14.87 | 15.10 | 14.80 | 14.98 | 267,350 | +0.26(+1.77%) |
Oct 10, 2012 | 14.68 | 14.77 | 14.60 | 14.72 | 166,930 | +0.09(+0.63%) |
Oct 09, 2012 | 14.69 | 14.73 | 14.55 | 14.63 | 225,206 | -0.04(-0.29%) |
Oct 08, 2012 | 14.68 | 14.76 | 14.53 | 14.67 | 180,786 | -0.05(-0.34%) |
Oct 05, 2012 | 14.88 | 15.09 | 14.69 | 14.72 | 143,251 | -0.11(-0.74%) |
Oct 04, 2012 | 14.80 | 14.83 | 13.71 | 14.83 | 244,331 | +0.08(+0.57%) |
Oct 03, 2012 | 14.69 | 15.01 | 14.54 | 14.74 | 607,780 | +0.05(+0.34%) |
Oct 02, 2012 | 14.64 | 14.71 | 14.41 | 14.69 | 216,417 | +0.16(+1.10%) |
Oct 01, 2012 | 14.08 | 14.60 | 13.99 | 14.54 | 133,508 | +0.53(+3.77%) |
Sep 28, 2012 | 14.17 | 14.26 | 14.01 | 14.01 | 180,367 | -0.26(-1.82%) |
Sep 27, 2012 | 14.18 | 14.47 | 13.95 | 14.27 | 213,155 | +0.14(+0.98%) |
Sep 26, 2012 | 14.08 | 14.14 | 13.87 | 14.13 | 165,641 | +0.08(+0.57%) |
Sep 25, 2012 | 14.23 | 14.29 | 14.02 | 14.05 | 236,766 | -0.08(-0.59%) |
Sep 24, 2012 | 14.08 | 14.36 | 13.62 | 14.13 | 146,576 | +0.00(+0.00%) |
Sep 21, 2012 | 14.12 | 14.22 | 13.94 | 14.13 | 534,494 | +0.23(+1.63%) |
Sep 20, 2012 | 13.72 | 13.95 | 13.65 | 13.91 | 108,325 | +0.05(+0.36%) |
Sep 19, 2012 | 14.22 | 14.25 | 13.77 | 13.86 | 200,339 | -0.34(-2.42%) |
Sep 18, 2012 | 14.18 | 14.28 | 13.99 | 14.20 | 197,217 | +0.00(+0.00%) |
Sep 17, 2012 | 14.39 | 14.39 | 14.09 | 14.20 | 159,796 | -0.29(-2.03%) |
Sep 14, 2012 | 14.50 | 14.61 | 14.48 | 14.49 | 199,142 | +0.07(+0.47%) |
Sep 13, 2012 | 14.37 | 14.47 | 13.80 | 14.43 | 186,953 | +0.03(+0.17%) |
Sep 12, 2012 | 14.48 | 14.51 | 12.99 | 14.40 | 155,226 | -0.04(-0.29%) |
Sep 11, 2012 | 14.48 | 14.54 | 14.39 | 14.44 | 145,701 | -0.05(-0.35%) |
Sep 10, 2012 | 14.48 | 14.57 | 14.33 | 14.49 | 381,058 | +0.04(+0.29%) |
Sep 07, 2012 | 14.53 | 14.53 | 14.36 | 14.45 | 326,022 | +0.07(+0.47%) |
Sep 06, 2012 | 14.48 | 14.49 | 13.05 | 14.38 | 395,880 | -0.01(-0.06%) |
Sep 05, 2012 | 14.49 | 14.51 | 14.23 | 14.39 | 186,651 | -0.03(-0.23%) |