Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.84 | 16.89 | 16.18 | 16.68 | 7,301 | -0.09(-0.51%) |
Nov 29, 2012 | 16.67 | 16.90 | 16.67 | 16.77 | 6,894 | +0.34(+2.09%) |
Nov 28, 2012 | 16.15 | 16.68 | 16.15 | 16.42 | 8,508 | +0.24(+1.49%) |
Nov 27, 2012 | 16.03 | 16.23 | 15.74 | 16.18 | 17,087 | +0.19(+1.18%) |
Nov 26, 2012 | 16.27 | 16.27 | 15.88 | 15.99 | 15,330 | -0.37(-2.26%) |
Nov 23, 2012 | 16.64 | 16.73 | 16.30 | 16.36 | 9,393 | -0.52(-3.10%) |
Nov 21, 2012 | 16.39 | 16.91 | 16.21 | 16.89 | 14,066 | +0.64(+3.91%) |
Nov 20, 2012 | 16.35 | 16.64 | 16.20 | 16.25 | 14,385 | -0.09(-0.58%) |
Nov 19, 2012 | 16.15 | 16.38 | 15.84 | 16.35 | 15,094 | +0.44(+2.75%) |
Nov 16, 2012 | 15.94 | 16.30 | 15.37 | 15.91 | 18,494 | -0.09(-0.59%) |
Nov 15, 2012 | 16.32 | 17.05 | 15.94 | 16.00 | 9,347 | -0.36(-2.21%) |
Nov 14, 2012 | 17.14 | 17.23 | 16.32 | 16.36 | 47,071 | -0.69(-4.03%) |
Nov 13, 2012 | 16.96 | 17.44 | 16.96 | 17.05 | 5,272 | -0.10(-0.60%) |
Nov 12, 2012 | 17.27 | 17.68 | 17.05 | 17.15 | 2,904 | -0.09(-0.55%) |
Nov 09, 2012 | 16.60 | 17.58 | 16.60 | 17.25 | 9,416 | +0.47(+2.82%) |
Nov 08, 2012 | 17.74 | 18.01 | 16.77 | 16.77 | 17,875 | -1.07(-6.02%) |
Nov 07, 2012 | 18.89 | 19.10 | 17.85 | 17.85 | 35,637 | -1.01(-5.37%) |
Nov 06, 2012 | 18.74 | 18.88 | 18.72 | 18.86 | 3,322 | +0.11(+0.60%) |
Nov 05, 2012 | 18.77 | 19.21 | 18.48 | 18.75 | 9,510 | +0.03(+0.18%) |
Nov 02, 2012 | 19.58 | 19.59 | 18.56 | 18.72 | 19,116 | -0.80(-4.09%) |
Nov 01, 2012 | 18.99 | 19.90 | 18.56 | 19.51 | 46,516 | +0.21(+1.11%) |
Oct 31, 2012 | 19.36 | 19.36 | 18.69 | 19.30 | 14,593 | +0.02(+0.09%) |
Oct 26, 2012 | 18.91 | 19.28 | 19.28 | 19.28 | 4,424 | -0.03(-0.18%) |
Oct 25, 2012 | 19.15 | 19.62 | 19.15 | 19.32 | 6,120 | +0.42(+2.23%) |
Oct 24, 2012 | 19.51 | 19.51 | 18.61 | 18.90 | 28,541 | -0.60(-3.08%) |
Oct 23, 2012 | 19.64 | 19.72 | 18.61 | 19.50 | 23,449 | -0.50(-2.49%) |
Oct 19, 2012 | 19.76 | 20.26 | 18.90 | 20.00 | 48,601 | +0.15(+0.78%) |
Oct 18, 2012 | 19.70 | 21.12 | 19.29 | 19.84 | 53,110 | -0.04(-0.22%) |
Oct 17, 2012 | 19.50 | 20.12 | 19.07 | 19.88 | 38,336 | +0.27(+1.36%) |
Oct 16, 2012 | 18.98 | 19.68 | 18.47 | 19.62 | 50,321 | +0.70(+3.72%) |
Oct 15, 2012 | 18.84 | 19.03 | 18.35 | 18.91 | 40,437 | +0.08(+0.41%) |
Oct 12, 2012 | 18.04 | 18.98 | 17.93 | 18.84 | 34,865 | +0.73(+4.03%) |
Oct 11, 2012 | 17.06 | 18.18 | 16.97 | 18.11 | 31,155 | +1.05(+6.14%) |
Oct 10, 2012 | 16.63 | 17.09 | 16.63 | 17.06 | 19,646 | +0.51(+3.06%) |
Oct 09, 2012 | 16.70 | 16.83 | 16.41 | 16.55 | 7,851 | -0.12(-0.72%) |
Oct 08, 2012 | 16.61 | 16.83 | 16.39 | 16.67 | 12,144 | +0.10(+0.62%) |
Oct 05, 2012 | 16.75 | 16.75 | 16.35 | 16.57 | 5,222 | -0.18(-1.08%) |
Oct 04, 2012 | 16.32 | 16.75 | 16.32 | 16.75 | 8,171 | +0.46(+2.85%) |
Oct 03, 2012 | 15.46 | 16.46 | 15.46 | 16.29 | 22,752 | +0.87(+5.63%) |
Oct 02, 2012 | 15.68 | 15.68 | 15.34 | 15.42 | 9,217 | -0.26(-1.64%) |
Oct 01, 2012 | 15.89 | 15.89 | 15.55 | 15.68 | 14,759 | -0.15(-0.98%) |
Sep 28, 2012 | 15.52 | 15.91 | 15.46 | 15.83 | 13,359 | +0.16(+1.04%) |
Sep 27, 2012 | 15.56 | 15.68 | 15.29 | 15.67 | 8,599 | +0.27(+1.73%) |
Sep 26, 2012 | 16.00 | 16.23 | 15.39 | 15.40 | 17,177 | -0.52(-3.24%) |
Sep 25, 2012 | 16.12 | 16.35 | 15.91 | 15.92 | 20,802 | -0.12(-0.75%) |
Sep 24, 2012 | 16.16 | 16.30 | 15.75 | 16.04 | 14,038 | -0.46(-2.81%) |
Sep 21, 2012 | 15.84 | 16.50 | 15.78 | 16.50 | 35,212 | +0.95(+6.13%) |
Sep 20, 2012 | 15.48 | 16.05 | 15.47 | 15.55 | 9,294 | -0.06(-0.39%) |
Sep 19, 2012 | 16.24 | 16.31 | 15.58 | 15.61 | 12,086 | -0.64(-3.96%) |
Sep 18, 2012 | 15.49 | 16.32 | 15.49 | 16.25 | 9,617 | +0.57(+3.61%) |
Sep 17, 2012 | 15.30 | 15.72 | 15.30 | 15.68 | 13,975 | +0.22(+1.44%) |
Sep 14, 2012 | 15.68 | 15.68 | 15.25 | 15.46 | 14,596 | -0.21(-1.32%) |
Sep 13, 2012 | 15.45 | 15.68 | 15.09 | 15.67 | 20,643 | +0.23(+1.50%) |
Sep 12, 2012 | 15.46 | 15.46 | 15.41 | 15.43 | 3,001 | +0.06(+0.39%) |
Sep 11, 2012 | 15.46 | 15.46 | 14.92 | 15.37 | 17,277 | -0.35(-2.24%) |
Sep 10, 2012 | 15.38 | 15.73 | 15.31 | 15.73 | 17,184 | +0.27(+1.72%) |
Sep 07, 2012 | 15.46 | 15.46 | 15.44 | 15.46 | 8,338 | -0.02(-0.11%) |
Sep 06, 2012 | 15.45 | 15.48 | 15.26 | 15.48 | 23,907 | +0.21(+1.41%) |
Sep 05, 2012 | 15.44 | 15.58 | 15.20 | 15.26 | 11,144 | -0.14(-0.89%) |