Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.04 | 19.12 | 18.72 | 18.89 | 215,334 | -0.12(-0.65%) |
Nov 29, 2012 | 18.86 | 19.21 | 18.76 | 19.02 | 211,619 | +0.22(+1.18%) |
Nov 28, 2012 | 18.70 | 18.96 | 18.46 | 18.79 | 336,476 | -0.10(-0.52%) |
Nov 27, 2012 | 17.14 | 18.96 | 16.96 | 18.89 | 626,985 | +1.79(+10.46%) |
Nov 26, 2012 | 16.86 | 17.14 | 16.59 | 17.10 | 257,303 | +0.26(+1.52%) |
Nov 23, 2012 | 16.87 | 16.87 | 16.66 | 16.85 | 76,893 | +0.05(+0.29%) |
Nov 21, 2012 | 16.43 | 16.86 | 16.32 | 16.80 | 159,823 | +0.37(+2.26%) |
Nov 20, 2012 | 16.02 | 16.44 | 16.02 | 16.43 | 102,691 | +0.32(+2.00%) |
Nov 19, 2012 | 16.56 | 16.78 | 16.07 | 16.11 | 126,118 | -0.14(-0.87%) |
Nov 16, 2012 | 15.79 | 16.33 | 15.67 | 16.25 | 119,404 | +0.43(+2.71%) |
Nov 15, 2012 | 16.13 | 16.38 | 15.49 | 15.82 | 157,758 | -0.35(-2.19%) |
Nov 14, 2012 | 16.81 | 16.81 | 15.98 | 16.17 | 194,422 | -0.59(-3.49%) |
Nov 13, 2012 | 16.02 | 16.94 | 16.01 | 16.76 | 257,287 | +0.68(+4.26%) |
Nov 12, 2012 | 16.19 | 16.63 | 16.02 | 16.07 | 118,426 | -0.02(-0.10%) |
Nov 09, 2012 | 15.78 | 16.20 | 15.59 | 16.09 | 119,339 | +0.18(+1.14%) |
Nov 08, 2012 | 16.34 | 16.34 | 15.82 | 15.91 | 112,887 | -0.45(-2.77%) |
Nov 07, 2012 | 16.59 | 16.59 | 16.06 | 16.36 | 129,520 | -0.40(-2.36%) |
Nov 06, 2012 | 16.82 | 16.87 | 16.65 | 16.76 | 93,861 | -0.06(-0.34%) |
Nov 05, 2012 | 16.59 | 16.85 | 16.08 | 16.82 | 153,284 | +0.26(+1.54%) |
Nov 02, 2012 | 16.63 | 16.86 | 16.54 | 16.56 | 231,012 | -0.06(-0.35%) |
Nov 01, 2012 | 16.87 | 16.99 | 16.54 | 16.62 | 313,810 | -0.17(-1.03%) |
Oct 31, 2012 | 16.96 | 17.01 | 16.54 | 16.79 | 147,217 | +0.26(+1.60%) |
Oct 26, 2012 | 16.21 | 16.53 | 16.53 | 16.53 | 108,209 | +0.29(+1.78%) |
Oct 25, 2012 | 16.70 | 16.79 | 16.07 | 16.24 | 89,127 | -0.27(-1.64%) |
Oct 24, 2012 | 16.90 | 16.90 | 16.31 | 16.51 | 372,397 | -0.22(-1.32%) |
Oct 23, 2012 | 16.15 | 16.76 | 15.83 | 16.73 | 154,328 | +0.37(+2.26%) |
Oct 19, 2012 | 16.51 | 16.62 | 16.21 | 16.36 | 155,669 | -0.28(-1.68%) |
Oct 18, 2012 | 16.53 | 16.75 | 16.31 | 16.64 | 143,377 | +0.15(+0.90%) |
Oct 17, 2012 | 16.57 | 16.79 | 16.29 | 16.49 | 152,215 | -0.08(-0.50%) |
Oct 16, 2012 | 16.31 | 16.62 | 16.24 | 16.58 | 170,372 | +0.41(+2.54%) |
Oct 15, 2012 | 15.97 | 16.38 | 15.81 | 16.17 | 130,446 | +0.23(+1.44%) |
Oct 12, 2012 | 16.03 | 16.08 | 15.88 | 15.94 | 96,356 | -0.10(-0.61%) |
Oct 11, 2012 | 15.79 | 16.23 | 15.79 | 16.03 | 193,627 | +0.34(+2.14%) |
Oct 10, 2012 | 15.59 | 15.70 | 15.45 | 15.70 | 153,694 | +0.15(+0.95%) |
Oct 09, 2012 | 15.84 | 15.85 | 15.20 | 15.55 | 114,737 | -0.32(-2.02%) |
Oct 08, 2012 | 16.03 | 16.03 | 15.67 | 15.87 | 131,102 | -0.28(-1.73%) |
Oct 05, 2012 | 15.85 | 16.26 | 15.85 | 16.15 | 119,276 | +0.43(+2.77%) |
Oct 04, 2012 | 15.70 | 15.78 | 15.47 | 15.71 | 213,255 | +0.12(+0.79%) |
Oct 03, 2012 | 15.62 | 15.71 | 15.34 | 15.59 | 199,674 | -0.01(-0.05%) |
Oct 02, 2012 | 16.68 | 16.76 | 15.54 | 15.60 | 398,775 | -1.03(-6.17%) |
Oct 01, 2012 | 16.21 | 16.71 | 16.09 | 16.62 | 205,061 | +0.50(+3.11%) |
Sep 28, 2012 | 16.61 | 16.67 | 16.10 | 16.12 | 163,173 | -0.62(-3.68%) |
Sep 27, 2012 | 16.28 | 16.75 | 16.28 | 16.74 | 210,029 | +0.51(+3.13%) |
Sep 26, 2012 | 16.41 | 16.53 | 16.12 | 16.23 | 259,668 | -0.20(-1.20%) |
Sep 25, 2012 | 16.74 | 16.81 | 16.29 | 16.43 | 246,502 | -0.25(-1.48%) |
Sep 24, 2012 | 16.17 | 16.67 | 16.02 | 16.67 | 243,567 | +0.39(+2.42%) |
Sep 21, 2012 | 16.17 | 16.66 | 16.10 | 16.28 | 529,492 | +0.28(+1.74%) |
Sep 20, 2012 | 16.43 | 17.11 | 15.92 | 16.00 | 1,113,041 | +1.54(+10.67%) |
Sep 19, 2012 | 14.19 | 14.54 | 14.03 | 14.46 | 228,171 | +0.34(+2.44%) |
Sep 18, 2012 | 13.83 | 14.15 | 13.64 | 14.11 | 143,116 | +0.33(+2.38%) |
Sep 17, 2012 | 14.48 | 14.48 | 13.65 | 13.79 | 117,018 | -0.74(-5.08%) |
Sep 14, 2012 | 14.40 | 14.76 | 14.38 | 14.52 | 128,062 | +0.14(+0.97%) |
Sep 13, 2012 | 14.02 | 14.43 | 13.66 | 14.38 | 163,809 | +0.35(+2.52%) |
Sep 12, 2012 | 13.65 | 14.03 | 13.64 | 14.03 | 107,480 | +0.39(+2.83%) |
Sep 11, 2012 | 13.52 | 13.73 | 13.52 | 13.65 | 58,003 | +0.11(+0.79%) |
Sep 10, 2012 | 13.65 | 13.78 | 13.50 | 13.54 | 88,413 | -0.16(-1.14%) |
Sep 07, 2012 | 13.65 | 13.73 | 13.52 | 13.70 | 85,863 | +0.11(+0.79%) |
Sep 06, 2012 | 13.63 | 13.71 | 13.51 | 13.59 | 134,722 | +0.00(+0.00%) |
Sep 05, 2012 | 13.59 | 13.74 | 13.35 | 13.59 | 310,458 | +0.05(+0.36%) |