Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.79 | 20.80 | 20.23 | 20.54 | 346,874 | -0.20(-0.98%) |
Nov 29, 2012 | 20.01 | 20.88 | 19.96 | 20.74 | 530,112 | +0.92(+4.63%) |
Nov 28, 2012 | 19.94 | 20.16 | 19.45 | 19.82 | 404,009 | -0.13(-0.64%) |
Nov 27, 2012 | 19.55 | 20.29 | 19.39 | 19.95 | 402,234 | +0.38(+1.96%) |
Nov 26, 2012 | 19.88 | 19.91 | 19.28 | 19.57 | 256,684 | -0.11(-0.57%) |
Nov 23, 2012 | 19.29 | 19.70 | 19.24 | 19.68 | 76,112 | +0.41(+2.11%) |
Nov 21, 2012 | 19.45 | 19.62 | 19.00 | 19.27 | 122,063 | -0.18(-0.93%) |
Nov 20, 2012 | 19.01 | 19.88 | 18.81 | 19.45 | 509,806 | +0.45(+2.38%) |
Nov 19, 2012 | 18.51 | 19.09 | 18.34 | 19.00 | 415,439 | +0.87(+4.77%) |
Nov 16, 2012 | 18.00 | 18.36 | 17.74 | 18.14 | 224,648 | +0.05(+0.29%) |
Nov 15, 2012 | 18.28 | 18.49 | 17.75 | 18.08 | 292,105 | -0.22(-1.19%) |
Nov 14, 2012 | 18.55 | 18.70 | 18.30 | 18.30 | 282,119 | -0.15(-0.82%) |
Nov 13, 2012 | 18.39 | 18.62 | 18.24 | 18.45 | 234,100 | +0.03(+0.16%) |
Nov 12, 2012 | 18.23 | 18.62 | 18.15 | 18.42 | 232,580 | +0.17(+0.95%) |
Nov 09, 2012 | 18.11 | 18.42 | 18.03 | 18.25 | 346,552 | +0.03(+0.17%) |
Nov 08, 2012 | 18.30 | 18.80 | 18.21 | 18.22 | 303,222 | -0.07(-0.37%) |
Nov 07, 2012 | 18.43 | 18.66 | 18.28 | 18.29 | 410,493 | -0.16(-0.86%) |
Nov 06, 2012 | 18.13 | 18.55 | 17.96 | 18.45 | 497,663 | +0.53(+2.94%) |
Nov 05, 2012 | 17.74 | 18.27 | 17.68 | 17.92 | 484,796 | +0.24(+1.36%) |
Nov 02, 2012 | 17.63 | 18.06 | 17.58 | 17.68 | 410,195 | +0.05(+0.30%) |
Nov 01, 2012 | 17.64 | 19.66 | 17.53 | 17.63 | 573,485 | +0.08(+0.47%) |
Oct 31, 2012 | 15.64 | 17.75 | 15.59 | 17.54 | 720,919 | +1.99(+12.82%) |
Oct 26, 2012 | 16.32 | 15.55 | 15.55 | 15.55 | 380,182 | -0.83(-5.10%) |
Oct 25, 2012 | 16.73 | 17.25 | 16.17 | 16.38 | 2,324,371 | +1.14(+7.45%) |
Oct 24, 2012 | 15.33 | 15.38 | 15.12 | 15.25 | 262,956 | -0.04(-0.25%) |
Oct 23, 2012 | 15.32 | 15.48 | 14.95 | 15.29 | 178,897 | -0.30(-1.93%) |
Oct 19, 2012 | 16.00 | 16.02 | 15.49 | 15.59 | 153,039 | -0.50(-3.13%) |
Oct 18, 2012 | 16.65 | 16.76 | 16.07 | 16.09 | 120,650 | -0.54(-3.26%) |
Oct 17, 2012 | 16.39 | 16.72 | 16.36 | 16.63 | 230,903 | +0.31(+1.89%) |
Oct 16, 2012 | 16.11 | 16.36 | 15.98 | 16.32 | 272,422 | +0.35(+2.21%) |
Oct 15, 2012 | 15.87 | 15.99 | 15.80 | 15.97 | 96,547 | +0.17(+1.10%) |
Oct 12, 2012 | 16.06 | 16.11 | 15.80 | 15.80 | 116,511 | -0.23(-1.41%) |
Oct 11, 2012 | 16.02 | 16.12 | 15.93 | 16.02 | 122,557 | +0.11(+0.71%) |
Oct 10, 2012 | 15.91 | 16.02 | 15.85 | 15.91 | 177,991 | +0.07(+0.43%) |
Oct 09, 2012 | 16.10 | 16.29 | 15.82 | 15.84 | 127,435 | -0.22(-1.36%) |
Oct 08, 2012 | 15.90 | 16.14 | 15.84 | 16.06 | 270,155 | +0.37(+2.35%) |
Oct 05, 2012 | 15.61 | 15.78 | 15.54 | 15.69 | 195,250 | +0.12(+0.77%) |
Oct 04, 2012 | 15.60 | 15.62 | 15.32 | 15.57 | 149,099 | +0.05(+0.29%) |
Oct 03, 2012 | 15.31 | 15.73 | 15.26 | 15.53 | 203,118 | +0.22(+1.43%) |
Oct 02, 2012 | 15.39 | 15.39 | 15.06 | 15.31 | 105,289 | +0.00(+0.00%) |
Oct 01, 2012 | 15.30 | 15.52 | 15.17 | 15.31 | 122,372 | +0.16(+1.04%) |
Sep 28, 2012 | 15.38 | 15.44 | 15.14 | 15.15 | 112,144 | -0.33(-2.14%) |
Sep 27, 2012 | 15.34 | 15.53 | 15.14 | 15.48 | 115,499 | +0.19(+1.23%) |
Sep 26, 2012 | 15.21 | 15.44 | 15.12 | 15.29 | 123,131 | +0.14(+0.94%) |
Sep 25, 2012 | 15.40 | 15.53 | 15.05 | 15.15 | 129,991 | -0.18(-1.18%) |
Sep 24, 2012 | 15.15 | 15.46 | 14.94 | 15.33 | 151,135 | +0.10(+0.64%) |
Sep 21, 2012 | 15.65 | 15.69 | 15.18 | 15.23 | 440,087 | -0.29(-1.84%) |
Sep 20, 2012 | 15.47 | 15.61 | 15.35 | 15.52 | 137,182 | +0.01(+0.10%) |
Sep 19, 2012 | 15.23 | 15.58 | 15.23 | 15.50 | 213,711 | +0.30(+1.98%) |
Sep 18, 2012 | 15.32 | 15.37 | 15.07 | 15.20 | 154,751 | -0.11(-0.69%) |
Sep 17, 2012 | 15.41 | 15.44 | 15.20 | 15.31 | 74,243 | -0.12(-0.78%) |
Sep 14, 2012 | 15.45 | 15.63 | 15.30 | 15.43 | 146,985 | +0.03(+0.20%) |
Sep 13, 2012 | 15.38 | 15.47 | 15.23 | 15.40 | 166,151 | +0.02(+0.10%) |
Sep 12, 2012 | 15.42 | 15.44 | 15.20 | 15.38 | 117,687 | +0.04(+0.25%) |
Sep 11, 2012 | 15.23 | 15.44 | 15.23 | 15.35 | 198,212 | +0.17(+1.14%) |
Sep 10, 2012 | 15.23 | 15.46 | 15.06 | 15.17 | 238,754 | -0.06(-0.40%) |
Sep 07, 2012 | 15.28 | 15.29 | 15.14 | 15.23 | 164,280 | +0.05(+0.30%) |
Sep 06, 2012 | 15.11 | 15.25 | 15.03 | 15.19 | 264,837 | +0.17(+1.15%) |
Sep 05, 2012 | 15.14 | 15.18 | 14.93 | 15.02 | 235,862 | -0.05(-0.30%) |