Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.74 | 15.84 | 15.65 | 15.77 | 625,098 | +0.03(+0.20%) |
Nov 29, 2012 | 15.70 | 16.00 | 15.67 | 15.74 | 710,142 | +0.11(+0.68%) |
Nov 28, 2012 | 15.29 | 15.65 | 15.27 | 15.63 | 998,315 | +0.35(+2.27%) |
Nov 27, 2012 | 15.14 | 15.33 | 15.10 | 15.29 | 789,321 | +0.18(+1.22%) |
Nov 26, 2012 | 15.07 | 15.29 | 14.95 | 15.10 | 589,085 | +0.00(+0.00%) |
Nov 23, 2012 | 14.86 | 15.12 | 14.79 | 15.10 | 129,448 | +0.25(+1.66%) |
Nov 21, 2012 | 14.73 | 14.95 | 14.68 | 14.86 | 305,975 | +0.10(+0.66%) |
Nov 20, 2012 | 14.85 | 14.90 | 14.60 | 14.76 | 440,183 | -0.10(-0.68%) |
Nov 19, 2012 | 14.37 | 14.90 | 14.37 | 14.86 | 605,538 | +0.65(+4.55%) |
Nov 16, 2012 | 14.15 | 14.35 | 14.05 | 14.21 | 816,835 | +0.15(+1.03%) |
Nov 15, 2012 | 14.13 | 14.24 | 13.81 | 14.07 | 1,000,085 | -0.09(-0.62%) |
Nov 14, 2012 | 14.47 | 14.51 | 13.94 | 14.16 | 752,834 | -0.17(-1.17%) |
Nov 13, 2012 | 14.32 | 14.38 | 14.09 | 14.32 | 518,606 | +0.01(+0.09%) |
Nov 12, 2012 | 14.57 | 14.60 | 14.20 | 14.31 | 543,134 | -0.26(-1.75%) |
Nov 09, 2012 | 14.64 | 14.68 | 14.45 | 14.57 | 460,171 | -0.14(-0.99%) |
Nov 08, 2012 | 14.78 | 15.01 | 14.61 | 14.71 | 1,249,553 | -0.07(-0.45%) |
Nov 07, 2012 | 14.67 | 14.91 | 14.56 | 14.78 | 696,941 | +0.04(+0.27%) |
Nov 06, 2012 | 14.36 | 14.83 | 14.36 | 14.74 | 1,918,324 | +0.40(+2.76%) |
Nov 05, 2012 | 14.30 | 14.42 | 14.23 | 14.34 | 268,740 | +0.00(+0.03%) |
Nov 02, 2012 | 14.14 | 14.46 | 14.14 | 14.34 | 637,392 | +0.10(+0.68%) |
Nov 01, 2012 | 14.24 | 14.32 | 14.13 | 14.24 | 396,464 | +0.07(+0.50%) |
Oct 31, 2012 | 13.86 | 14.19 | 13.57 | 14.17 | 776,791 | +0.31(+2.23%) |
Oct 26, 2012 | 13.95 | 13.86 | 13.86 | 13.86 | 1,269,696 | -0.09(-0.62%) |
Oct 25, 2012 | 14.33 | 14.38 | 13.93 | 13.95 | 992,819 | -0.31(-2.19%) |
Oct 24, 2012 | 14.40 | 14.56 | 14.24 | 14.26 | 420,244 | -0.07(-0.51%) |
Oct 23, 2012 | 14.35 | 14.44 | 14.23 | 14.33 | 344,842 | -0.06(-0.39%) |
Oct 19, 2012 | 14.73 | 14.73 | 14.39 | 14.39 | 437,775 | -0.19(-1.34%) |
Oct 18, 2012 | 14.64 | 14.71 | 14.49 | 14.59 | 221,317 | -0.02(-0.15%) |
Oct 17, 2012 | 14.45 | 14.63 | 14.38 | 14.61 | 338,554 | +0.13(+0.93%) |
Oct 16, 2012 | 14.40 | 14.48 | 14.32 | 14.47 | 370,499 | +0.07(+0.48%) |
Oct 15, 2012 | 14.40 | 14.40 | 14.33 | 14.40 | 300,373 | +0.03(+0.18%) |
Oct 12, 2012 | 14.40 | 14.40 | 14.29 | 14.38 | 320,533 | -0.02(-0.15%) |
Oct 11, 2012 | 14.56 | 14.59 | 14.38 | 14.40 | 482,706 | -0.12(-0.81%) |
Oct 10, 2012 | 14.67 | 14.67 | 14.47 | 14.52 | 924,465 | -0.03(-0.18%) |
Oct 09, 2012 | 14.68 | 14.68 | 14.44 | 14.54 | 538,808 | -0.10(-0.68%) |
Oct 08, 2012 | 14.66 | 14.66 | 14.51 | 14.64 | 431,149 | -0.02(-0.12%) |
Oct 05, 2012 | 14.76 | 14.76 | 14.62 | 14.66 | 706,385 | -0.05(-0.32%) |
Oct 04, 2012 | 14.75 | 14.75 | 14.64 | 14.71 | 510,891 | +0.01(+0.06%) |
Oct 03, 2012 | 14.58 | 14.73 | 14.41 | 14.70 | 1,297,246 | +0.12(+0.83%) |
Oct 02, 2012 | 14.16 | 14.60 | 14.08 | 14.58 | 7,345,654 | -0.39(-2.63%) |
Oct 01, 2012 | 14.69 | 15.24 | 14.60 | 14.97 | 769,059 | +0.40(+2.77%) |
Sep 28, 2012 | 14.43 | 14.59 | 14.26 | 14.57 | 296,063 | +0.10(+0.72%) |
Sep 27, 2012 | 14.44 | 14.55 | 14.24 | 14.46 | 447,519 | +0.06(+0.39%) |
Sep 26, 2012 | 14.46 | 14.55 | 14.35 | 14.41 | 276,011 | -0.10(-0.66%) |
Sep 25, 2012 | 14.68 | 14.75 | 14.45 | 14.50 | 488,306 | -0.18(-1.24%) |
Sep 24, 2012 | 14.57 | 14.77 | 14.49 | 14.68 | 339,410 | +0.11(+0.74%) |
Sep 21, 2012 | 14.70 | 14.73 | 14.57 | 14.58 | 943,631 | +0.06(+0.39%) |
Sep 20, 2012 | 14.52 | 14.68 | 14.40 | 14.52 | 433,605 | +0.09(+0.60%) |
Sep 19, 2012 | 14.55 | 14.61 | 14.18 | 14.43 | 372,510 | -0.06(-0.39%) |
Sep 18, 2012 | 14.65 | 14.68 | 14.42 | 14.49 | 269,637 | -0.12(-0.83%) |
Sep 17, 2012 | 14.69 | 14.73 | 14.55 | 14.61 | 341,280 | -0.09(-0.62%) |
Sep 14, 2012 | 14.37 | 14.78 | 14.25 | 14.70 | 390,934 | +0.41(+2.85%) |
Sep 13, 2012 | 14.08 | 14.41 | 13.96 | 14.29 | 542,151 | -0.06(-0.45%) |
Sep 12, 2012 | 14.09 | 14.43 | 14.06 | 14.36 | 383,519 | +0.29(+2.09%) |
Sep 11, 2012 | 13.92 | 14.11 | 13.86 | 14.07 | 312,416 | +0.08(+0.59%) |
Sep 10, 2012 | 13.98 | 14.01 | 13.87 | 13.98 | 293,936 | +0.00(+0.03%) |
Sep 07, 2012 | 14.02 | 14.11 | 13.88 | 13.98 | 281,099 | +0.00(+0.03%) |
Sep 06, 2012 | 13.92 | 14.02 | 13.78 | 13.97 | 322,620 | -0.02(-0.16%) |
Sep 05, 2012 | 14.03 | 14.08 | 13.90 | 14.00 | 223,798 | -0.01(-0.06%) |