Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.37 | 16.62 | 16.37 | 16.45 | 75,753 | +0.11(+0.67%) |
Nov 29, 2012 | 16.26 | 16.34 | 16.26 | 16.34 | 4,920 | +0.10(+0.62%) |
Nov 28, 2012 | 15.96 | 16.24 | 15.96 | 16.24 | 7,776 | +0.35(+2.20%) |
Nov 27, 2012 | 15.86 | 16.00 | 15.86 | 15.89 | 8,303 | -0.27(-1.67%) |
Nov 26, 2012 | 15.94 | 16.16 | 15.94 | 16.16 | 13,096 | +0.28(+1.76%) |
Nov 24, 2012 | 15.96 | 16.07 | 15.88 | 15.88 | 15,883 | +0.00(+0.00%) |
Nov 23, 2012 | 15.96 | 16.07 | 15.88 | 15.88 | 15,883 | +0.04(+0.25%) |
Nov 21, 2012 | 15.84 | 15.84 | 15.84 | 15.84 | 4,039 | +0.56(+3.66%) |
Nov 20, 2012 | 15.43 | 15.52 | 15.28 | 15.28 | 6,416 | +0.14(+0.92%) |
Nov 19, 2012 | 15.01 | 15.14 | 15.01 | 15.14 | 1,931 | +0.08(+0.53%) |
Nov 15, 2012 | 15.06 | 15.06 | 15.06 | 1,918 | +0.14(+0.94%) | |
Nov 14, 2012 | 14.90 | 14.92 | 14.90 | 14.92 | 1,460 | +0.09(+0.61%) |
Nov 09, 2012 | 14.83 | 14.83 | 14.83 | 1,511 | -0.35(-2.31%) | |
Nov 08, 2012 | 15.18 | 15.18 | 15.18 | 15.18 | 1,200 | -0.42(-2.69%) |
Nov 07, 2012 | 15.35 | 15.60 | 15.35 | 15.60 | 19,132 | -0.27(-1.70%) |
Nov 06, 2012 | 15.91 | 15.91 | 15.87 | 15.87 | 6,988 | -0.23(-1.43%) |
Nov 05, 2012 | 16.10 | 16.10 | 16.10 | 16.10 | 3,000 | +0.19(+1.19%) |
Nov 02, 2012 | 16.13 | 16.13 | 15.91 | 15.91 | 4,020 | -0.26(-1.61%) |
Nov 01, 2012 | 16.17 | 16.17 | 16.17 | 16.17 | 1,109 | +0.37(+2.34%) |
Oct 31, 2012 | 15.80 | 15.80 | 15.80 | 15.80 | 530 | -0.10(-0.63%) |
Oct 26, 2012 | 15.90 | 15.90 | 15.90 | 0 | +0.35(+2.25%) | |
Oct 23, 2012 | 15.55 | 15.55 | 15.55 | 3,037 | -0.92(-5.59%) | |
Oct 18, 2012 | 16.47 | 16.47 | 16.47 | 16.47 | 33,798 | -0.15(-0.90%) |
Oct 17, 2012 | 16.50 | 16.62 | 16.50 | 16.62 | 34,162 | +0.62(+3.88%) |
Oct 16, 2012 | 16.00 | 16.00 | 16.00 | 16.00 | 1,959 | +0.80(+5.26%) |
Oct 15, 2012 | 15.45 | 15.45 | 15.20 | 15.20 | 3,819 | +0.15(+1.00%) |
Oct 12, 2012 | 15.47 | 15.47 | 15.05 | 15.05 | 4,228 | +0.15(+1.01%) |
Oct 11, 2012 | 14.90 | 14.90 | 14.90 | 14.90 | 480 | +0.18(+1.22%) |
Oct 10, 2012 | 14.80 | 14.72 | 14.72 | 14.72 | 2,248 | -0.10(-0.67%) |
Oct 09, 2012 | 14.82 | 14.82 | 14.82 | 14.82 | 736 | -0.27(-1.79%) |
Oct 08, 2012 | 15.09 | 15.09 | 15.09 | 15.09 | 200 | -0.69(-4.37%) |
Oct 06, 2012 | 15.78 | 15.78 | 15.78 | 15.78 | 10,387 | +0.00(+0.00%) |
Oct 05, 2012 | 15.78 | 15.78 | 15.78 | 15.78 | 10,387 | +0.79(+5.27%) |
Oct 04, 2012 | 14.99 | 14.99 | 14.99 | 14.99 | 837 | -0.11(-0.73%) |
Oct 03, 2012 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | +0.09(+0.60%) |
Oct 02, 2012 | 15.15 | 15.21 | 14.99 | 15.01 | 53,660 | -0.63(-4.03%) |
Sep 27, 2012 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | +0.29(+1.89%) |
Sep 26, 2012 | 15.35 | 15.35 | 15.35 | 15.35 | 1,918 | -0.44(-2.79%) |
Sep 25, 2012 | 16.20 | 16.20 | 15.79 | 15.79 | 28,608 | -0.31(-1.93%) |
Sep 24, 2012 | 16.03 | 16.10 | 16.03 | 16.10 | 87,000 | +0.00(+0.00%) |
Sep 19, 2012 | 16.10 | 16.10 | 16.10 | 0 | +0.07(+0.44%) | |
Sep 18, 2012 | 16.09 | 16.09 | 16.02 | 16.03 | 4,159 | -0.92(-5.43%) |
Sep 17, 2012 | 16.95 | 16.95 | 16.95 | 16.95 | 39,943 | +0.05(+0.30%) |
Sep 14, 2012 | 17.00 | 17.25 | 16.87 | 16.90 | 297,005 | +0.66(+4.06%) |
Sep 13, 2012 | 16.15 | 16.25 | 16.07 | 16.24 | 76,208 | -0.11(-0.67%) |
Sep 12, 2012 | 16.67 | 16.67 | 16.26 | 16.35 | 80,800 | +0.46(+2.89%) |
Sep 11, 2012 | 15.70 | 16.08 | 15.70 | 15.89 | 4,640 | +0.29(+1.86%) |
Sep 10, 2012 | 15.61 | 15.63 | 15.59 | 15.60 | 22,021 | -0.20(-1.27%) |
Sep 07, 2012 | 15.77 | 16.06 | 15.58 | 15.80 | 177,873 | +0.52(+3.40%) |
Sep 06, 2012 | 14.73 | 15.40 | 14.73 | 15.28 | 121,929 | +0.78(+5.38%) |
Sep 05, 2012 | 14.56 | 14.56 | 14.50 | 14.50 | 2,790 | +0.12(+0.83%) |