Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.57 | 16.99 | 16.37 | 16.38 | 5,485 | -0.14(-0.85%) |
Nov 29, 2012 | 16.61 | 16.65 | 16.24 | 16.52 | 14,925 | +0.06(+0.36%) |
Nov 28, 2012 | 16.90 | 16.90 | 16.35 | 16.46 | 17,626 | +0.01(+0.06%) |
Nov 27, 2012 | 16.50 | 16.55 | 16.35 | 16.45 | 18,006 | +0.09(+0.55%) |
Nov 26, 2012 | 16.50 | 16.51 | 16.36 | 16.36 | 9,078 | -0.15(-0.91%) |
Nov 23, 2012 | 16.51 | 16.57 | 16.46 | 16.51 | 3,731 | +0.15(+0.92%) |
Nov 21, 2012 | 16.50 | 16.50 | 16.36 | 16.36 | 5,588 | -0.14(-0.85%) |
Nov 20, 2012 | 16.10 | 16.50 | 16.10 | 16.50 | 14,285 | +0.34(+2.10%) |
Nov 19, 2012 | 15.95 | 16.25 | 15.95 | 16.16 | 11,790 | +0.26(+1.64%) |
Nov 16, 2012 | 15.76 | 15.90 | 15.70 | 15.90 | 6,278 | +0.28(+1.79%) |
Nov 15, 2012 | 15.72 | 15.75 | 15.43 | 15.62 | 6,480 | -0.12(-0.76%) |
Nov 14, 2012 | 15.72 | 15.78 | 15.67 | 15.74 | 7,038 | +0.13(+0.83%) |
Nov 13, 2012 | 15.73 | 15.73 | 15.58 | 15.61 | 3,702 | -0.10(-0.64%) |
Nov 12, 2012 | 15.91 | 15.91 | 15.63 | 15.71 | 7,103 | -0.07(-0.44%) |
Nov 09, 2012 | 15.95 | 15.95 | 15.78 | 15.78 | 6,936 | -0.09(-0.57%) |
Nov 08, 2012 | 15.80 | 15.87 | 15.73 | 15.87 | 5,464 | +0.14(+0.89%) |
Nov 07, 2012 | 15.71 | 15.79 | 15.68 | 15.73 | 5,674 | +0.11(+0.70%) |
Nov 06, 2012 | 15.67 | 15.67 | 15.62 | 15.62 | 2,746 | +0.00(+0.00%) |
Nov 05, 2012 | 15.57 | 15.62 | 15.56 | 15.62 | 3,838 | +0.00(+0.03%) |
Nov 02, 2012 | 15.63 | 15.64 | 15.62 | 15.62 | 2,462 | -0.24(-1.54%) |
Nov 01, 2012 | 15.73 | 15.86 | 15.70 | 15.86 | 4,142 | +0.20(+1.28%) |
Oct 31, 2012 | 15.63 | 15.68 | 15.57 | 15.66 | 4,773 | +0.03(+0.19%) |
Oct 26, 2012 | 15.63 | 15.63 | 15.63 | 15.63 | 1,200 | +0.18(+1.17%) |
Oct 25, 2012 | 15.49 | 15.50 | 15.43 | 15.45 | 3,243 | +0.09(+0.59%) |
Oct 24, 2012 | 15.30 | 15.45 | 15.24 | 15.36 | 9,239 | +0.12(+0.79%) |
Oct 23, 2012 | 15.39 | 15.44 | 15.20 | 15.24 | 10,762 | -0.04(-0.26%) |
Oct 19, 2012 | 15.54 | 15.54 | 15.28 | 15.28 | 5,415 | -0.08(-0.52%) |
Oct 18, 2012 | 15.67 | 15.71 | 15.36 | 15.36 | 14,621 | -0.18(-1.16%) |
Oct 17, 2012 | 15.84 | 15.84 | 15.53 | 15.54 | 12,491 | -0.12(-0.77%) |
Oct 16, 2012 | 16.16 | 16.16 | 15.66 | 15.66 | 14,760 | -0.27(-1.69%) |
Oct 15, 2012 | 16.08 | 16.08 | 15.84 | 15.93 | 6,971 | -0.07(-0.44%) |
Oct 12, 2012 | 16.09 | 16.39 | 15.92 | 16.00 | 15,171 | -0.07(-0.44%) |
Oct 11, 2012 | 15.91 | 16.07 | 15.85 | 16.07 | 6,531 | +0.32(+2.03%) |
Oct 10, 2012 | 15.85 | 15.85 | 15.71 | 15.75 | 12,481 | +0.04(+0.25%) |
Oct 09, 2012 | 15.66 | 15.84 | 15.66 | 15.71 | 4,583 | +0.03(+0.19%) |
Oct 08, 2012 | 15.62 | 15.78 | 15.62 | 15.68 | 5,043 | +0.03(+0.19%) |
Oct 05, 2012 | 15.56 | 15.77 | 15.56 | 15.65 | 19,599 | +0.04(+0.26%) |
Oct 04, 2012 | 15.60 | 15.61 | 15.45 | 15.61 | 6,173 | +0.07(+0.47%) |
Oct 03, 2012 | 15.54 | 15.55 | 15.45 | 15.54 | 9,129 | +0.09(+0.56%) |
Oct 02, 2012 | 15.43 | 15.49 | 15.32 | 15.45 | 9,418 | +0.15(+0.98%) |
Oct 01, 2012 | 15.20 | 15.57 | 15.14 | 15.30 | 18,425 | +0.16(+1.06%) |
Sep 28, 2012 | 15.08 | 15.20 | 15.05 | 15.14 | 6,522 | +0.18(+1.20%) |
Sep 27, 2012 | 14.98 | 15.05 | 14.95 | 14.96 | 16,490 | -0.04(-0.27%) |
Sep 26, 2012 | 15.26 | 15.26 | 14.98 | 15.00 | 15,510 | -0.06(-0.40%) |
Sep 25, 2012 | 15.22 | 15.50 | 15.06 | 15.06 | 14,714 | -0.04(-0.26%) |
Sep 24, 2012 | 15.20 | 15.27 | 15.10 | 15.10 | 7,314 | -0.08(-0.53%) |
Sep 21, 2012 | 15.11 | 15.30 | 15.05 | 15.18 | 10,948 | +0.22(+1.47%) |
Sep 20, 2012 | 14.95 | 15.00 | 14.95 | 14.96 | 8,026 | +0.01(+0.07%) |
Sep 19, 2012 | 15.09 | 15.09 | 14.95 | 14.95 | 9,624 | -0.01(-0.07%) |
Sep 18, 2012 | 15.05 | 15.17 | 14.96 | 14.96 | 13,980 | +0.01(+0.07%) |
Sep 17, 2012 | 15.43 | 15.50 | 14.95 | 14.95 | 15,068 | -0.37(-2.42%) |
Sep 14, 2012 | 14.98 | 15.50 | 14.86 | 15.32 | 28,792 | +0.44(+2.96%) |
Sep 13, 2012 | 15.15 | 15.42 | 14.87 | 14.88 | 24,113 | -0.31(-2.04%) |
Sep 12, 2012 | 15.15 | 15.20 | 15.04 | 15.19 | 7,060 | +0.12(+0.80%) |
Sep 11, 2012 | 14.90 | 15.07 | 14.85 | 15.07 | 5,279 | +0.20(+1.34%) |
Sep 10, 2012 | 14.91 | 14.95 | 14.73 | 14.87 | 9,879 | +0.02(+0.13%) |
Sep 07, 2012 | 14.98 | 14.98 | 14.75 | 14.85 | 3,880 | -0.01(-0.07%) |
Sep 06, 2012 | 14.91 | 14.91 | 14.76 | 14.86 | 6,935 | +0.06(+0.41%) |
Sep 05, 2012 | 14.90 | 14.90 | 14.80 | 14.80 | 4,406 | +0.03(+0.20%) |