Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.63 | 15.63 | 15.55 | 15.57 | 3,511 | +0.08(+0.52%) |
Nov 29, 2012 | 15.52 | 15.55 | 15.46 | 15.49 | 4,664 | +0.16(+1.04%) |
Nov 28, 2012 | 15.39 | 15.62 | 15.32 | 15.33 | 7,648 | -0.26(-1.66%) |
Nov 27, 2012 | 15.82 | 15.82 | 15.27 | 15.59 | 21,045 | -0.12(-0.77%) |
Nov 26, 2012 | 15.75 | 15.75 | 15.69 | 15.71 | 2,032 | -0.04(-0.25%) |
Nov 23, 2012 | 15.76 | 15.76 | 15.35 | 15.75 | 1,443 | +0.06(+0.38%) |
Nov 21, 2012 | 15.62 | 15.73 | 15.42 | 15.69 | 1,227 | +0.17(+1.10%) |
Nov 20, 2012 | 15.63 | 15.67 | 15.25 | 15.52 | 7,541 | -0.08(-0.51%) |
Nov 19, 2012 | 15.48 | 15.63 | 15.48 | 15.60 | 3,366 | +0.15(+0.94%) |
Nov 16, 2012 | 15.31 | 15.45 | 15.20 | 15.45 | 12,027 | +0.21(+1.40%) |
Nov 15, 2012 | 15.55 | 15.55 | 15.08 | 15.24 | 6,509 | -0.26(-1.68%) |
Nov 14, 2012 | 15.46 | 15.63 | 15.45 | 15.50 | 3,988 | +0.13(+0.85%) |
Nov 13, 2012 | 15.67 | 15.67 | 15.35 | 15.37 | 9,828 | -0.27(-1.74%) |
Nov 12, 2012 | 15.45 | 15.72 | 15.44 | 15.64 | 11,758 | +0.09(+0.59%) |
Nov 09, 2012 | 15.97 | 15.97 | 15.55 | 15.55 | 11,162 | -0.35(-2.20%) |
Nov 08, 2012 | 16.01 | 16.01 | 15.74 | 15.90 | 13,167 | +0.10(+0.63%) |
Nov 07, 2012 | 15.79 | 16.17 | 15.79 | 15.80 | 9,142 | +0.09(+0.57%) |
Nov 06, 2012 | 15.79 | 16.11 | 15.71 | 15.71 | 2,946 | -0.02(-0.13%) |
Nov 05, 2012 | 16.18 | 16.18 | 15.69 | 15.73 | 3,870 | -0.45(-2.78%) |
Nov 02, 2012 | 16.20 | 16.20 | 16.16 | 16.18 | 1,299 | +0.11(+0.68%) |
Nov 01, 2012 | 15.93 | 16.07 | 15.89 | 16.07 | 4,775 | +0.32(+2.03%) |
Oct 31, 2012 | 15.97 | 16.07 | 15.75 | 15.75 | 3,040 | -0.06(-0.39%) |
Oct 26, 2012 | 15.70 | 15.81 | 15.81 | 15.81 | 7,100 | +0.16(+1.03%) |
Oct 25, 2012 | 15.65 | 15.70 | 15.60 | 15.65 | 2,798 | +0.04(+0.23%) |
Oct 24, 2012 | 15.64 | 15.70 | 15.61 | 15.61 | 2,592 | +0.03(+0.22%) |
Oct 23, 2012 | 15.44 | 15.58 | 15.44 | 15.58 | 7,400 | +0.09(+0.58%) |
Oct 19, 2012 | 15.29 | 15.49 | 15.29 | 15.49 | 1,534 | +0.15(+0.98%) |
Oct 18, 2012 | 15.34 | 15.34 | 15.34 | 15.34 | 1,464 | +0.06(+0.38%) |
Oct 17, 2012 | 15.31 | 15.31 | 15.27 | 15.28 | 1,600 | +0.02(+0.16%) |
Oct 16, 2012 | 15.45 | 15.45 | 15.25 | 15.26 | 4,020 | -0.09(-0.60%) |
Oct 15, 2012 | 15.54 | 15.54 | 15.31 | 15.35 | 1,532 | -0.20(-1.29%) |
Oct 12, 2012 | 15.42 | 15.55 | 15.42 | 15.55 | 1,519 | +0.13(+0.84%) |
Oct 11, 2012 | 15.44 | 15.44 | 15.38 | 15.42 | 2,689 | +0.03(+0.18%) |
Oct 10, 2012 | 15.52 | 15.52 | 15.29 | 15.39 | 11,249 | -0.08(-0.50%) |
Oct 09, 2012 | 15.43 | 15.47 | 15.43 | 15.47 | 2,702 | +0.06(+0.39%) |
Oct 08, 2012 | 15.41 | 15.41 | 15.41 | 15.41 | 387 | -0.04(-0.26%) |
Oct 05, 2012 | 15.30 | 15.46 | 15.15 | 15.45 | 10,851 | +0.16(+1.05%) |
Oct 04, 2012 | 15.15 | 15.29 | 15.08 | 15.29 | 8,357 | +0.14(+0.92%) |
Oct 03, 2012 | 15.14 | 15.16 | 15.13 | 15.15 | 6,636 | +0.08(+0.54%) |
Oct 02, 2012 | 15.15 | 15.15 | 14.97 | 15.07 | 4,210 | -0.03(-0.21%) |
Oct 01, 2012 | 15.11 | 15.15 | 15.10 | 15.10 | 1,858 | +0.01(+0.07%) |
Sep 28, 2012 | 15.10 | 15.10 | 15.09 | 15.09 | 1,274 | +0.14(+0.94%) |
Sep 27, 2012 | 14.91 | 15.00 | 14.90 | 14.95 | 4,369 | +0.03(+0.20%) |
Sep 26, 2012 | 14.93 | 14.93 | 14.88 | 14.92 | 3,300 | -0.05(-0.31%) |
Sep 25, 2012 | 15.04 | 15.04 | 14.93 | 14.97 | 1,863 | +0.04(+0.24%) |
Sep 24, 2012 | 14.92 | 15.16 | 14.92 | 14.93 | 5,014 | -0.07(-0.47%) |
Sep 21, 2012 | 15.00 | 15.01 | 15.00 | 15.00 | 2,449 | +0.14(+0.94%) |
Sep 20, 2012 | 15.02 | 15.02 | 14.85 | 14.86 | 2,999 | -0.23(-1.52%) |
Sep 19, 2012 | 15.08 | 15.09 | 15.02 | 15.09 | 1,859 | +0.11(+0.73%) |
Sep 18, 2012 | 15.09 | 15.09 | 14.86 | 14.98 | 1,620 | -0.05(-0.34%) |
Sep 17, 2012 | 15.22 | 15.23 | 15.03 | 15.03 | 1,982 | -0.26(-1.69%) |
Sep 14, 2012 | 15.19 | 15.30 | 14.95 | 15.29 | 5,697 | +0.10(+0.66%) |
Sep 13, 2012 | 15.18 | 15.19 | 15.18 | 15.19 | 1,372 | +0.14(+0.93%) |
Sep 12, 2012 | 14.98 | 15.05 | 14.98 | 15.05 | 2,332 | +0.11(+0.71%) |
Sep 11, 2012 | 14.98 | 14.98 | 14.78 | 14.94 | 1,435 | -0.02(-0.11%) |
Sep 10, 2012 | 14.96 | 14.96 | 14.96 | 14.96 | 1,351 | +0.00(+0.00%) |
Sep 07, 2012 | 14.96 | 14.96 | 14.95 | 14.96 | 1,445 | +0.10(+0.67%) |
Sep 06, 2012 | 14.86 | 14.88 | 14.73 | 14.86 | 3,928 | +0.13(+0.88%) |
Sep 05, 2012 | 14.90 | 14.95 | 14.72 | 14.73 | 7,345 | -0.03(-0.20%) |