Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.46 | 15.59 | 15.42 | 15.59 | 253,626 | +0.10(+0.65%) |
Nov 29, 2012 | 15.42 | 15.54 | 15.31 | 15.49 | 194,280 | +0.12(+0.76%) |
Nov 28, 2012 | 15.33 | 15.49 | 15.24 | 15.37 | 341,022 | -0.04(-0.27%) |
Nov 27, 2012 | 15.49 | 15.61 | 15.06 | 15.41 | 175,259 | -0.07(-0.43%) |
Nov 26, 2012 | 15.34 | 15.49 | 15.29 | 15.48 | 183,388 | +0.12(+0.76%) |
Nov 23, 2012 | 15.25 | 15.36 | 15.18 | 15.36 | 87,645 | +0.17(+1.10%) |
Nov 21, 2012 | 15.09 | 15.20 | 14.68 | 15.19 | 77,832 | +0.12(+0.78%) |
Nov 20, 2012 | 14.88 | 15.10 | 14.75 | 15.08 | 147,236 | +0.13(+0.89%) |
Nov 19, 2012 | 14.85 | 14.95 | 14.71 | 14.94 | 261,485 | +0.19(+1.30%) |
Nov 16, 2012 | 14.59 | 14.79 | 14.49 | 14.75 | 635,299 | +0.14(+0.97%) |
Nov 15, 2012 | 14.54 | 14.68 | 14.48 | 14.61 | 320,439 | +0.09(+0.63%) |
Nov 14, 2012 | 14.76 | 14.77 | 14.52 | 14.52 | 254,435 | -0.18(-1.25%) |
Nov 13, 2012 | 14.69 | 14.89 | 14.33 | 14.70 | 202,371 | -0.03(-0.17%) |
Nov 12, 2012 | 14.78 | 14.86 | 14.63 | 14.73 | 377,449 | -0.06(-0.39%) |
Nov 09, 2012 | 14.75 | 14.89 | 14.74 | 14.78 | 199,474 | -0.03(-0.22%) |
Nov 08, 2012 | 14.82 | 14.96 | 14.80 | 14.82 | 264,619 | +0.01(+0.06%) |
Nov 07, 2012 | 14.84 | 14.93 | 14.66 | 14.81 | 233,459 | -0.12(-0.78%) |
Nov 06, 2012 | 14.82 | 15.02 | 14.74 | 14.93 | 356,376 | +0.12(+0.84%) |
Nov 05, 2012 | 14.65 | 14.86 | 14.43 | 14.80 | 645,705 | +0.11(+0.73%) |
Nov 02, 2012 | 14.95 | 14.99 | 14.52 | 14.69 | 328,494 | -0.24(-1.61%) |
Nov 01, 2012 | 15.24 | 15.32 | 14.85 | 14.93 | 444,430 | -0.38(-2.49%) |
Oct 31, 2012 | 15.65 | 15.65 | 15.12 | 15.31 | 442,183 | -0.32(-2.07%) |
Oct 26, 2012 | 16.14 | 15.64 | 15.64 | 15.64 | 248,344 | -0.45(-2.78%) |
Oct 25, 2012 | 16.39 | 16.47 | 16.06 | 16.09 | 156,434 | -0.14(-0.87%) |
Oct 24, 2012 | 16.24 | 16.48 | 16.06 | 16.23 | 105,706 | +0.00(+0.00%) |
Oct 23, 2012 | 16.19 | 16.24 | 16.05 | 16.23 | 91,229 | +0.04(+0.26%) |
Oct 19, 2012 | 16.47 | 16.47 | 16.09 | 16.18 | 161,574 | -0.41(-2.49%) |
Oct 18, 2012 | 16.60 | 16.82 | 16.57 | 16.60 | 335,696 | +0.00(+0.00%) |
Oct 17, 2012 | 16.43 | 16.60 | 16.38 | 16.60 | 128,473 | +0.19(+1.16%) |
Oct 16, 2012 | 16.15 | 16.41 | 16.12 | 16.41 | 340,583 | +0.29(+1.80%) |
Oct 15, 2012 | 15.90 | 16.13 | 15.71 | 16.12 | 290,873 | +0.27(+1.67%) |
Oct 12, 2012 | 16.01 | 16.10 | 15.84 | 15.85 | 93,092 | -0.18(-1.14%) |
Oct 11, 2012 | 16.18 | 16.18 | 16.02 | 16.04 | 81,226 | +0.00(+0.00%) |
Oct 10, 2012 | 16.03 | 16.17 | 15.94 | 16.04 | 91,860 | +0.05(+0.31%) |
Oct 09, 2012 | 16.18 | 16.18 | 15.94 | 15.99 | 79,720 | -0.17(-1.03%) |
Oct 08, 2012 | 16.03 | 16.20 | 16.03 | 16.15 | 39,165 | +0.05(+0.31%) |
Oct 05, 2012 | 16.22 | 16.52 | 16.10 | 16.10 | 164,428 | -0.08(-0.51%) |
Oct 04, 2012 | 16.03 | 16.23 | 16.00 | 16.18 | 102,354 | +0.20(+1.24%) |
Oct 03, 2012 | 16.07 | 16.14 | 15.94 | 15.99 | 167,979 | -0.07(-0.46%) |
Oct 02, 2012 | 16.05 | 16.06 | 15.94 | 16.06 | 246,987 | +0.11(+0.67%) |
Oct 01, 2012 | 15.76 | 16.03 | 15.76 | 15.95 | 319,279 | +0.22(+1.37%) |
Sep 28, 2012 | 15.61 | 15.86 | 15.56 | 15.74 | 257,128 | +0.03(+0.21%) |
Sep 27, 2012 | 15.57 | 15.71 | 15.51 | 15.70 | 337,976 | +0.17(+1.12%) |
Sep 26, 2012 | 15.62 | 15.77 | 15.51 | 15.53 | 128,929 | -0.06(-0.37%) |
Sep 25, 2012 | 15.86 | 15.97 | 15.54 | 15.59 | 255,291 | -0.19(-1.21%) |
Sep 24, 2012 | 15.88 | 15.91 | 15.71 | 15.78 | 178,888 | -0.03(-0.21%) |
Sep 21, 2012 | 16.04 | 16.04 | 15.78 | 15.81 | 325,781 | +0.02(+0.16%) |
Sep 20, 2012 | 15.77 | 15.87 | 15.74 | 15.79 | 143,695 | -0.03(-0.21%) |
Sep 19, 2012 | 15.75 | 15.87 | 15.60 | 15.82 | 129,544 | +0.06(+0.37%) |
Sep 18, 2012 | 15.77 | 15.82 | 15.58 | 15.76 | 103,126 | +0.02(+0.11%) |
Sep 17, 2012 | 15.75 | 15.90 | 15.66 | 15.75 | 100,378 | -0.02(-0.11%) |
Sep 14, 2012 | 15.69 | 15.85 | 15.60 | 15.76 | 226,504 | +0.14(+0.90%) |
Sep 13, 2012 | 15.34 | 15.78 | 15.31 | 15.62 | 168,632 | +0.29(+1.89%) |
Sep 12, 2012 | 15.31 | 15.36 | 15.24 | 15.33 | 150,943 | +0.07(+0.49%) |
Sep 11, 2012 | 15.20 | 15.27 | 14.66 | 15.26 | 203,479 | +0.04(+0.27%) |
Sep 10, 2012 | 15.17 | 15.30 | 15.17 | 15.22 | 153,494 | -0.02(-0.16%) |
Sep 07, 2012 | 15.35 | 15.35 | 15.21 | 15.24 | 153,523 | -0.02(-0.16%) |
Sep 06, 2012 | 15.20 | 15.31 | 15.06 | 15.27 | 211,969 | +0.18(+1.21%) |
Sep 05, 2012 | 15.11 | 15.14 | 15.00 | 15.08 | 270,105 | +0.08(+0.55%) |