Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.93 | 16.02 | 15.70 | 15.77 | 672,480 | -0.17(-1.09%) |
Nov 29, 2012 | 15.53 | 15.95 | 15.51 | 15.94 | 529,320 | +0.50(+3.23%) |
Nov 28, 2012 | 15.22 | 15.47 | 15.04 | 15.44 | 389,510 | +0.17(+1.14%) |
Nov 27, 2012 | 15.39 | 15.43 | 15.26 | 15.27 | 1,013,068 | -0.18(-1.17%) |
Nov 26, 2012 | 15.28 | 15.55 | 15.28 | 15.45 | 851,538 | +0.09(+0.59%) |
Nov 23, 2012 | 15.36 | 15.41 | 15.09 | 15.36 | 302,271 | +0.08(+0.54%) |
Nov 21, 2012 | 15.17 | 15.31 | 15.12 | 15.28 | 670,169 | +0.12(+0.80%) |
Nov 20, 2012 | 15.15 | 15.23 | 14.94 | 15.16 | 748,352 | +0.00(+0.00%) |
Nov 19, 2012 | 14.85 | 15.19 | 14.74 | 15.16 | 962,621 | +0.51(+3.46%) |
Nov 16, 2012 | 14.69 | 14.83 | 14.50 | 14.65 | 890,006 | -0.09(-0.62%) |
Nov 15, 2012 | 14.98 | 15.09 | 14.58 | 14.74 | 370,761 | -0.29(-1.96%) |
Nov 14, 2012 | 15.26 | 15.28 | 14.98 | 15.04 | 404,209 | -0.15(-1.00%) |
Nov 13, 2012 | 15.33 | 15.38 | 15.13 | 15.19 | 410,814 | -0.19(-1.23%) |
Nov 12, 2012 | 15.45 | 15.47 | 15.28 | 15.38 | 265,273 | -0.04(-0.25%) |
Nov 09, 2012 | 15.39 | 15.55 | 15.28 | 15.41 | 254,363 | -0.09(-0.58%) |
Nov 08, 2012 | 15.81 | 15.81 | 15.50 | 15.50 | 382,440 | -0.20(-1.30%) |
Nov 07, 2012 | 16.00 | 16.09 | 15.69 | 15.71 | 1,442,708 | -0.39(-2.40%) |
Nov 06, 2012 | 15.96 | 16.11 | 15.84 | 16.09 | 607,335 | +0.11(+0.66%) |
Nov 05, 2012 | 15.91 | 16.04 | 15.69 | 15.99 | 1,385,215 | +0.05(+0.28%) |
Nov 02, 2012 | 16.14 | 16.22 | 15.91 | 15.94 | 582,787 | -0.09(-0.57%) |
Nov 01, 2012 | 16.03 | 16.12 | 15.80 | 16.03 | 590,360 | -0.02(-0.09%) |
Oct 31, 2012 | 16.13 | 16.21 | 15.64 | 16.05 | 1,336,582 | -0.20(-1.26%) |
Oct 26, 2012 | 16.89 | 16.25 | 16.25 | 16.25 | 789,613 | -0.64(-3.80%) |
Oct 25, 2012 | 16.98 | 17.23 | 16.76 | 16.90 | 434,023 | +0.03(+0.18%) |
Oct 24, 2012 | 16.99 | 17.14 | 16.78 | 16.87 | 199,466 | -0.02(-0.13%) |
Oct 23, 2012 | 16.87 | 16.96 | 16.71 | 16.89 | 339,018 | -0.20(-1.19%) |
Oct 19, 2012 | 17.24 | 17.44 | 16.96 | 17.09 | 299,419 | -0.30(-1.74%) |
Oct 18, 2012 | 17.65 | 17.72 | 17.24 | 17.40 | 607,830 | -0.24(-1.37%) |
Oct 17, 2012 | 17.68 | 17.74 | 17.55 | 17.64 | 359,173 | -0.05(-0.26%) |
Oct 16, 2012 | 17.58 | 17.73 | 17.53 | 17.68 | 232,851 | +0.22(+1.26%) |
Oct 15, 2012 | 17.34 | 17.51 | 17.05 | 17.46 | 315,520 | +0.20(+1.14%) |
Oct 12, 2012 | 17.55 | 17.59 | 17.17 | 17.27 | 386,840 | -0.26(-1.51%) |
Oct 11, 2012 | 17.85 | 17.86 | 17.53 | 17.53 | 387,242 | -0.14(-0.81%) |
Oct 10, 2012 | 17.49 | 17.68 | 17.48 | 17.68 | 381,820 | +0.19(+1.08%) |
Oct 09, 2012 | 17.59 | 17.73 | 17.45 | 17.49 | 358,049 | -0.14(-0.77%) |
Oct 08, 2012 | 17.57 | 17.66 | 17.43 | 17.62 | 127,302 | -0.07(-0.38%) |
Oct 05, 2012 | 17.77 | 17.78 | 17.63 | 17.69 | 241,538 | -0.03(-0.17%) |
Oct 04, 2012 | 17.78 | 17.80 | 17.53 | 17.72 | 281,353 | +0.05(+0.26%) |
Oct 03, 2012 | 17.71 | 17.84 | 17.49 | 17.68 | 610,581 | -0.04(-0.21%) |
Oct 02, 2012 | 17.81 | 17.81 | 17.49 | 17.71 | 613,559 | +0.03(+0.17%) |
Oct 01, 2012 | 17.75 | 17.80 | 17.30 | 17.68 | 609,433 | -0.01(-0.04%) |
Sep 28, 2012 | 17.80 | 17.84 | 17.68 | 17.69 | 1,002,145 | -0.23(-1.27%) |
Sep 27, 2012 | 17.99 | 18.04 | 17.70 | 17.92 | 1,449,486 | +0.08(+0.47%) |
Sep 26, 2012 | 18.08 | 18.20 | 17.77 | 17.83 | 442,870 | -0.20(-1.09%) |
Sep 25, 2012 | 18.69 | 18.76 | 18.03 | 18.03 | 601,326 | -0.57(-3.05%) |
Sep 24, 2012 | 18.64 | 18.89 | 18.58 | 18.60 | 337,975 | -0.17(-0.89%) |
Sep 21, 2012 | 18.86 | 18.91 | 18.67 | 18.76 | 1,039,118 | +0.08(+0.45%) |
Sep 20, 2012 | 18.53 | 18.70 | 18.38 | 18.68 | 561,023 | +0.05(+0.24%) |
Sep 19, 2012 | 18.79 | 18.86 | 18.61 | 18.64 | 319,018 | -0.20(-1.08%) |
Sep 18, 2012 | 18.91 | 18.93 | 18.70 | 18.84 | 255,754 | -0.08(-0.40%) |
Sep 17, 2012 | 19.04 | 19.13 | 18.87 | 18.92 | 250,517 | -0.21(-1.11%) |
Sep 14, 2012 | 19.04 | 19.18 | 18.89 | 19.13 | 1,164,774 | +0.25(+1.32%) |
Sep 13, 2012 | 18.76 | 19.04 | 18.51 | 18.88 | 441,201 | +0.15(+0.81%) |
Sep 12, 2012 | 18.58 | 18.73 | 18.53 | 18.73 | 819,179 | +0.16(+0.86%) |
Sep 11, 2012 | 18.47 | 18.64 | 18.39 | 18.57 | 579,431 | +0.05(+0.29%) |
Sep 10, 2012 | 18.57 | 18.68 | 18.51 | 18.51 | 303,342 | -0.02(-0.12%) |
Sep 07, 2012 | 18.40 | 18.59 | 18.23 | 18.54 | 259,471 | +0.25(+1.36%) |
Sep 06, 2012 | 18.08 | 18.38 | 18.08 | 18.29 | 472,347 | +0.32(+1.77%) |
Sep 05, 2012 | 18.10 | 18.13 | 17.81 | 17.97 | 301,990 | -0.05(-0.29%) |