Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.17 | 16.22 | 16.07 | 16.19 | 598,889 | +0.08(+0.52%) |
Nov 29, 2012 | 16.02 | 16.13 | 15.92 | 16.11 | 352,231 | +0.22(+1.39%) |
Nov 28, 2012 | 15.90 | 15.90 | 15.76 | 15.89 | 261,530 | -0.01(-0.08%) |
Nov 27, 2012 | 15.92 | 15.96 | 15.79 | 15.90 | 315,694 | +0.01(+0.04%) |
Nov 26, 2012 | 15.86 | 15.91 | 15.70 | 15.89 | 546,848 | +0.03(+0.20%) |
Nov 23, 2012 | 15.70 | 15.92 | 15.56 | 15.86 | 185,074 | +0.23(+1.46%) |
Nov 21, 2012 | 15.54 | 15.65 | 15.47 | 15.63 | 207,384 | +0.17(+1.09%) |
Nov 20, 2012 | 15.16 | 15.50 | 15.11 | 15.46 | 274,939 | +0.29(+1.88%) |
Nov 19, 2012 | 15.01 | 15.24 | 14.88 | 15.18 | 326,329 | +0.32(+2.19%) |
Nov 16, 2012 | 14.74 | 14.87 | 14.69 | 14.85 | 491,076 | +0.06(+0.44%) |
Nov 15, 2012 | 14.57 | 14.94 | 14.45 | 14.79 | 357,619 | +0.24(+1.65%) |
Nov 14, 2012 | 14.77 | 14.88 | 14.51 | 14.55 | 717,723 | +0.14(+0.98%) |
Nov 13, 2012 | 14.56 | 14.61 | 14.39 | 14.41 | 326,549 | -0.22(-1.49%) |
Nov 12, 2012 | 14.87 | 14.87 | 14.58 | 14.62 | 204,755 | -0.19(-1.26%) |
Nov 09, 2012 | 14.82 | 15.06 | 14.78 | 14.81 | 429,092 | -0.12(-0.78%) |
Nov 08, 2012 | 14.96 | 15.17 | 14.82 | 14.93 | 908,141 | +0.10(+0.65%) |
Nov 07, 2012 | 14.70 | 15.27 | 14.51 | 14.83 | 1,558,610 | -0.08(-0.52%) |
Nov 06, 2012 | 14.42 | 14.95 | 14.41 | 14.91 | 219,475 | +0.59(+4.13%) |
Nov 05, 2012 | 14.32 | 14.37 | 14.08 | 14.32 | 92,139 | -0.05(-0.36%) |
Nov 02, 2012 | 14.68 | 14.68 | 14.32 | 14.37 | 138,054 | -0.28(-1.89%) |
Nov 01, 2012 | 14.46 | 14.71 | 14.46 | 14.64 | 181,060 | +0.17(+1.16%) |
Oct 31, 2012 | 14.62 | 14.62 | 14.26 | 14.48 | 235,584 | -0.14(-0.97%) |
Oct 26, 2012 | 14.66 | 14.62 | 14.62 | 14.62 | 262,131 | -0.09(-0.61%) |
Oct 25, 2012 | 14.69 | 14.74 | 14.52 | 14.71 | 204,909 | +0.13(+0.88%) |
Oct 24, 2012 | 14.58 | 14.66 | 14.48 | 14.58 | 210,260 | +0.03(+0.22%) |
Oct 23, 2012 | 14.51 | 14.60 | 14.34 | 14.55 | 272,769 | -0.01(-0.07%) |
Oct 19, 2012 | 14.39 | 14.61 | 14.29 | 14.56 | 366,488 | +0.14(+1.01%) |
Oct 18, 2012 | 14.40 | 14.86 | 14.31 | 14.41 | 1,048,632 | +0.37(+2.66%) |
Oct 17, 2012 | 13.95 | 14.10 | 13.82 | 14.04 | 581,175 | +0.07(+0.51%) |
Oct 16, 2012 | 14.12 | 14.20 | 13.87 | 13.97 | 512,591 | -0.13(-0.96%) |
Oct 15, 2012 | 14.26 | 14.34 | 14.01 | 14.10 | 308,488 | -0.10(-0.72%) |
Oct 12, 2012 | 14.60 | 14.73 | 14.12 | 14.21 | 195,646 | -0.44(-3.03%) |
Oct 11, 2012 | 15.02 | 15.03 | 14.62 | 14.65 | 321,910 | -0.26(-1.77%) |
Oct 10, 2012 | 14.92 | 15.01 | 14.71 | 14.91 | 136,800 | +0.01(+0.09%) |
Oct 09, 2012 | 15.40 | 15.40 | 14.86 | 14.90 | 174,772 | -0.50(-3.22%) |
Oct 08, 2012 | 15.19 | 15.47 | 15.19 | 15.40 | 121,411 | +0.17(+1.10%) |
Oct 05, 2012 | 15.35 | 15.56 | 15.19 | 15.23 | 131,479 | -0.03(-0.17%) |
Oct 04, 2012 | 15.04 | 15.25 | 14.89 | 15.25 | 302,184 | +0.31(+2.11%) |
Oct 03, 2012 | 15.09 | 15.21 | 14.83 | 14.94 | 288,916 | -0.12(-0.81%) |
Oct 02, 2012 | 15.23 | 15.25 | 15.01 | 15.06 | 201,284 | -0.12(-0.80%) |
Oct 01, 2012 | 15.14 | 15.26 | 14.93 | 15.18 | 207,843 | +0.16(+1.07%) |
Sep 28, 2012 | 15.16 | 15.21 | 15.01 | 15.02 | 121,313 | -0.24(-1.60%) |
Sep 27, 2012 | 15.26 | 15.27 | 15.11 | 15.27 | 176,494 | +0.06(+0.38%) |
Sep 26, 2012 | 15.21 | 15.32 | 15.08 | 15.21 | 134,062 | +0.03(+0.17%) |
Sep 25, 2012 | 15.65 | 15.83 | 15.15 | 15.18 | 178,651 | -0.35(-2.24%) |
Sep 24, 2012 | 15.25 | 15.62 | 15.25 | 15.53 | 185,584 | +0.19(+1.21%) |
Sep 21, 2012 | 15.63 | 15.74 | 15.28 | 15.34 | 872,401 | -0.09(-0.58%) |
Sep 20, 2012 | 15.47 | 15.50 | 15.32 | 15.43 | 179,632 | -0.15(-0.95%) |
Sep 19, 2012 | 15.74 | 15.81 | 15.56 | 15.58 | 159,858 | -0.16(-1.02%) |
Sep 18, 2012 | 15.72 | 15.86 | 15.65 | 15.74 | 233,144 | +0.03(+0.20%) |
Sep 17, 2012 | 15.77 | 15.97 | 15.58 | 15.71 | 139,838 | -0.21(-1.33%) |
Sep 14, 2012 | 15.86 | 16.12 | 15.81 | 15.92 | 331,432 | +0.17(+1.10%) |
Sep 13, 2012 | 15.77 | 15.91 | 15.58 | 15.75 | 428,866 | -0.02(-0.12%) |
Sep 12, 2012 | 15.85 | 15.94 | 15.74 | 15.77 | 191,228 | -0.04(-0.24%) |
Sep 11, 2012 | 15.98 | 15.98 | 15.48 | 15.81 | 269,938 | +0.51(+3.36%) |
Sep 10, 2012 | 15.52 | 15.65 | 15.28 | 15.29 | 258,571 | -0.35(-2.22%) |
Sep 07, 2012 | 15.47 | 15.76 | 15.41 | 15.64 | 207,770 | +0.30(+1.93%) |
Sep 06, 2012 | 15.13 | 15.56 | 15.13 | 15.34 | 240,339 | +0.36(+2.40%) |
Sep 05, 2012 | 15.25 | 15.25 | 14.90 | 14.98 | 314,986 | -0.16(-1.06%) |