Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.14 | 16.26 | 15.95 | 16.06 | 77,266 | -0.10(-0.64%) |
Nov 29, 2012 | 16.03 | 16.28 | 15.90 | 16.16 | 75,895 | +0.26(+1.66%) |
Nov 28, 2012 | 15.49 | 15.93 | 15.28 | 15.90 | 52,044 | +0.26(+1.69%) |
Nov 27, 2012 | 15.81 | 15.96 | 15.59 | 15.63 | 60,496 | -0.22(-1.37%) |
Nov 26, 2012 | 14.94 | 15.85 | 14.94 | 15.85 | 55,697 | +0.82(+5.45%) |
Nov 23, 2012 | 14.85 | 15.16 | 14.84 | 15.03 | 21,693 | +0.27(+1.85%) |
Nov 21, 2012 | 14.60 | 14.87 | 14.48 | 14.76 | 58,405 | +0.16(+1.10%) |
Nov 20, 2012 | 14.60 | 14.67 | 14.50 | 14.60 | 57,087 | -0.08(-0.51%) |
Nov 19, 2012 | 14.54 | 15.01 | 14.50 | 14.67 | 96,297 | +0.37(+2.57%) |
Nov 16, 2012 | 13.80 | 14.35 | 13.68 | 14.31 | 71,317 | +0.52(+3.75%) |
Nov 15, 2012 | 13.55 | 13.98 | 13.55 | 13.79 | 58,034 | +0.12(+0.89%) |
Nov 14, 2012 | 13.94 | 13.98 | 13.46 | 13.67 | 90,768 | -0.20(-1.43%) |
Nov 13, 2012 | 14.11 | 14.12 | 13.79 | 13.86 | 99,494 | -0.33(-2.32%) |
Nov 12, 2012 | 14.00 | 14.91 | 14.00 | 14.19 | 58,283 | +0.21(+1.48%) |
Nov 09, 2012 | 13.86 | 14.01 | 13.84 | 13.99 | 111,301 | +0.02(+0.14%) |
Nov 08, 2012 | 14.03 | 14.16 | 13.89 | 13.97 | 90,037 | -0.14(-1.00%) |
Nov 07, 2012 | 14.38 | 14.56 | 14.00 | 14.11 | 71,698 | -0.47(-3.23%) |
Nov 06, 2012 | 14.65 | 14.70 | 14.45 | 14.58 | 76,311 | +0.17(+1.17%) |
Nov 05, 2012 | 14.29 | 14.79 | 14.28 | 14.41 | 63,033 | +0.23(+1.65%) |
Nov 02, 2012 | 14.74 | 15.23 | 13.92 | 14.18 | 144,738 | -0.53(-3.63%) |
Nov 01, 2012 | 14.16 | 14.87 | 14.16 | 14.71 | 92,149 | +0.52(+3.69%) |
Oct 31, 2012 | 13.47 | 14.20 | 13.42 | 14.19 | 105,643 | +0.93(+6.99%) |
Oct 26, 2012 | 13.26 | 13.26 | 13.26 | 13.26 | 140,744 | +0.03(+0.21%) |
Oct 25, 2012 | 13.42 | 13.42 | 13.23 | 13.23 | 150,262 | -0.01(-0.07%) |
Oct 24, 2012 | 13.36 | 13.62 | 13.23 | 13.24 | 134,156 | +0.00(+0.00%) |
Oct 23, 2012 | 13.89 | 13.89 | 12.82 | 13.24 | 294,073 | -1.74(-11.62%) |
Oct 19, 2012 | 15.28 | 15.39 | 14.88 | 14.98 | 110,187 | -0.41(-2.67%) |
Oct 18, 2012 | 15.52 | 15.55 | 15.34 | 15.39 | 144,716 | -0.14(-0.90%) |
Oct 17, 2012 | 15.54 | 15.70 | 15.23 | 15.53 | 235,988 | +0.03(+0.18%) |
Oct 16, 2012 | 15.63 | 15.64 | 15.49 | 15.51 | 204,272 | -0.05(-0.30%) |
Oct 15, 2012 | 15.60 | 15.80 | 15.38 | 15.55 | 192,439 | -0.02(-0.12%) |
Oct 12, 2012 | 16.06 | 16.17 | 15.50 | 15.57 | 64,933 | -0.51(-3.20%) |
Oct 11, 2012 | 16.19 | 16.19 | 15.96 | 16.09 | 30,351 | +0.10(+0.64%) |
Oct 10, 2012 | 16.27 | 16.28 | 15.94 | 15.98 | 45,029 | -0.31(-1.90%) |
Oct 09, 2012 | 16.38 | 16.63 | 16.09 | 16.29 | 62,872 | -0.08(-0.51%) |
Oct 08, 2012 | 16.55 | 16.67 | 16.06 | 16.38 | 69,581 | -0.25(-1.52%) |
Oct 05, 2012 | 16.69 | 16.78 | 16.42 | 16.63 | 112,958 | -0.03(-0.17%) |
Oct 04, 2012 | 16.70 | 16.76 | 16.59 | 16.66 | 54,362 | +0.06(+0.37%) |
Oct 03, 2012 | 16.84 | 16.94 | 16.53 | 16.60 | 84,365 | -0.18(-1.09%) |
Oct 02, 2012 | 16.73 | 16.82 | 16.52 | 16.78 | 94,605 | +0.09(+0.56%) |
Oct 01, 2012 | 16.83 | 16.84 | 16.51 | 16.68 | 174,237 | -0.07(-0.39%) |
Sep 28, 2012 | 17.03 | 17.10 | 16.73 | 16.75 | 59,821 | -0.32(-1.86%) |
Sep 27, 2012 | 17.11 | 17.20 | 16.98 | 17.07 | 26,365 | +0.04(+0.22%) |
Sep 26, 2012 | 17.29 | 17.29 | 16.89 | 17.03 | 51,964 | -0.14(-0.82%) |
Sep 25, 2012 | 17.89 | 17.98 | 17.15 | 17.17 | 65,605 | -0.60(-3.37%) |
Sep 24, 2012 | 17.91 | 17.98 | 17.60 | 17.77 | 55,515 | -0.26(-1.45%) |
Sep 21, 2012 | 18.57 | 18.62 | 17.96 | 18.03 | 75,116 | -0.28(-1.53%) |
Sep 20, 2012 | 18.55 | 18.73 | 18.16 | 18.31 | 51,641 | -0.40(-2.15%) |
Sep 19, 2012 | 18.90 | 19.14 | 18.55 | 18.71 | 105,167 | -0.19(-0.99%) |
Sep 18, 2012 | 19.00 | 19.03 | 18.67 | 18.90 | 103,572 | -0.18(-0.93%) |
Sep 17, 2012 | 18.91 | 19.32 | 18.47 | 19.08 | 128,725 | +0.02(+0.10%) |
Sep 14, 2012 | 18.87 | 19.65 | 18.87 | 19.06 | 260,358 | +0.30(+1.60%) |
Sep 13, 2012 | 18.58 | 19.13 | 18.47 | 18.76 | 105,414 | +0.24(+1.31%) |
Sep 12, 2012 | 18.72 | 18.79 | 18.30 | 18.52 | 84,187 | -0.21(-1.10%) |
Sep 11, 2012 | 18.52 | 19.00 | 18.49 | 18.72 | 71,303 | +0.20(+1.06%) |
Sep 10, 2012 | 18.42 | 18.59 | 18.31 | 18.53 | 26,633 | +0.05(+0.25%) |
Sep 07, 2012 | 18.54 | 18.71 | 18.44 | 18.48 | 51,519 | +0.07(+0.41%) |
Sep 06, 2012 | 18.49 | 18.71 | 18.33 | 18.41 | 61,706 | +0.10(+0.54%) |
Sep 05, 2012 | 18.21 | 18.41 | 18.11 | 18.31 | 26,838 | +0.06(+0.33%) |