Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.93 | 14.99 | 14.88 | 14.93 | 554,960 | +0.05(+0.37%) |
Nov 29, 2012 | 14.79 | 14.94 | 14.74 | 14.87 | 220,723 | +0.16(+1.11%) |
Nov 28, 2012 | 14.51 | 14.71 | 14.42 | 14.71 | 366,223 | +0.15(+1.02%) |
Nov 27, 2012 | 14.60 | 14.69 | 14.48 | 14.56 | 233,104 | -0.06(-0.40%) |
Nov 26, 2012 | 14.62 | 14.63 | 14.41 | 14.62 | 159,481 | -0.04(-0.25%) |
Nov 23, 2012 | 14.49 | 14.68 | 14.49 | 14.66 | 106,493 | +0.21(+1.44%) |
Nov 21, 2012 | 14.37 | 14.53 | 14.29 | 14.45 | 237,300 | +0.09(+0.66%) |
Nov 20, 2012 | 14.28 | 14.37 | 14.23 | 14.35 | 117,625 | -0.00(-0.03%) |
Nov 19, 2012 | 14.19 | 14.41 | 14.19 | 14.36 | 206,919 | +0.30(+2.16%) |
Nov 16, 2012 | 13.93 | 14.08 | 13.88 | 14.05 | 450,234 | +0.08(+0.55%) |
Nov 15, 2012 | 14.07 | 14.11 | 13.94 | 13.98 | 202,788 | -0.09(-0.64%) |
Nov 14, 2012 | 14.11 | 14.18 | 13.91 | 14.07 | 355,304 | -0.05(-0.38%) |
Nov 13, 2012 | 14.19 | 14.31 | 13.94 | 14.12 | 264,238 | -0.19(-1.30%) |
Nov 12, 2012 | 14.36 | 14.40 | 14.08 | 14.31 | 199,083 | -0.04(-0.28%) |
Nov 09, 2012 | 14.19 | 14.42 | 14.19 | 14.35 | 217,546 | +0.08(+0.54%) |
Nov 08, 2012 | 14.43 | 14.48 | 14.27 | 14.27 | 247,877 | -0.15(-1.07%) |
Nov 07, 2012 | 14.74 | 14.79 | 14.40 | 14.42 | 309,362 | -0.50(-3.36%) |
Nov 06, 2012 | 14.85 | 14.95 | 14.79 | 14.93 | 255,429 | +0.14(+0.92%) |
Nov 05, 2012 | 14.72 | 14.81 | 14.65 | 14.79 | 420,408 | +0.07(+0.46%) |
Nov 02, 2012 | 14.94 | 14.94 | 14.70 | 14.72 | 337,781 | -0.11(-0.76%) |
Nov 01, 2012 | 14.68 | 14.89 | 14.61 | 14.84 | 302,161 | +0.19(+1.33%) |
Oct 31, 2012 | 14.52 | 14.71 | 14.49 | 14.64 | 227,739 | +0.14(+0.93%) |
Oct 26, 2012 | 14.51 | 14.51 | 14.51 | 14.51 | 284,484 | +0.03(+0.19%) |
Oct 25, 2012 | 14.38 | 14.53 | 14.33 | 14.48 | 211,053 | +0.21(+1.49%) |
Oct 24, 2012 | 14.59 | 14.62 | 14.24 | 14.27 | 451,015 | -0.23(-1.56%) |
Oct 23, 2012 | 14.21 | 14.56 | 14.17 | 14.49 | 218,389 | +0.05(+0.34%) |
Oct 19, 2012 | 14.67 | 14.67 | 14.36 | 14.44 | 301,714 | -0.33(-2.23%) |
Oct 18, 2012 | 14.75 | 14.84 | 14.70 | 14.77 | 318,489 | -0.01(-0.09%) |
Oct 17, 2012 | 14.77 | 14.85 | 14.70 | 14.79 | 220,970 | -0.01(-0.06%) |
Oct 16, 2012 | 14.62 | 14.82 | 14.61 | 14.80 | 203,744 | +0.22(+1.49%) |
Oct 15, 2012 | 14.56 | 14.67 | 14.47 | 14.58 | 174,840 | +0.04(+0.28%) |
Oct 12, 2012 | 14.51 | 14.58 | 14.34 | 14.54 | 362,704 | +0.00(+0.00%) |
Oct 11, 2012 | 14.55 | 14.66 | 14.42 | 14.54 | 342,695 | +0.14(+0.97%) |
Oct 10, 2012 | 14.49 | 14.52 | 14.35 | 14.40 | 957,417 | -0.21(-1.45%) |
Oct 09, 2012 | 14.71 | 14.73 | 14.54 | 14.61 | 948,679 | -0.14(-0.92%) |
Oct 08, 2012 | 14.75 | 14.84 | 14.65 | 14.75 | 353,233 | -0.07(-0.46%) |
Oct 05, 2012 | 14.89 | 15.00 | 14.76 | 14.81 | 490,958 | +0.02(+0.12%) |
Oct 04, 2012 | 14.70 | 14.82 | 14.59 | 14.80 | 219,477 | +0.15(+1.02%) |
Oct 03, 2012 | 14.79 | 14.80 | 14.62 | 14.65 | 473,785 | -0.13(-0.89%) |
Oct 02, 2012 | 14.88 | 14.88 | 14.64 | 14.78 | 1,183,162 | +0.01(+0.09%) |
Oct 01, 2012 | 14.78 | 14.91 | 14.64 | 14.76 | 394,658 | +0.04(+0.25%) |
Sep 28, 2012 | 14.69 | 14.81 | 14.60 | 14.73 | 488,989 | +0.00(+0.00%) |
Sep 27, 2012 | 14.66 | 14.75 | 14.57 | 14.73 | 666,146 | +0.06(+0.40%) |
Sep 26, 2012 | 14.66 | 15.01 | 14.35 | 14.67 | 2,691,817 | -0.81(-5.26%) |
Sep 25, 2012 | 15.79 | 15.88 | 15.43 | 15.48 | 611,857 | -0.23(-1.50%) |
Sep 24, 2012 | 15.89 | 15.95 | 15.62 | 15.72 | 1,439,180 | -0.23(-1.45%) |
Sep 21, 2012 | 16.11 | 16.13 | 15.93 | 15.95 | 419,596 | +0.03(+0.17%) |
Sep 20, 2012 | 15.77 | 15.99 | 15.76 | 15.92 | 127,792 | +0.05(+0.34%) |
Sep 19, 2012 | 16.04 | 16.12 | 15.79 | 15.87 | 1,113,122 | -0.18(-1.10%) |
Sep 18, 2012 | 16.06 | 16.12 | 15.99 | 16.04 | 352,335 | -0.04(-0.23%) |
Sep 17, 2012 | 16.16 | 16.16 | 15.97 | 16.08 | 194,495 | -0.10(-0.61%) |
Sep 14, 2012 | 16.00 | 16.22 | 15.95 | 16.18 | 235,540 | +0.24(+1.53%) |
Sep 13, 2012 | 15.87 | 16.19 | 15.74 | 15.93 | 242,138 | +0.04(+0.23%) |
Sep 12, 2012 | 15.93 | 16.03 | 15.78 | 15.90 | 166,148 | -0.06(-0.37%) |
Sep 11, 2012 | 15.77 | 16.00 | 15.77 | 15.96 | 209,204 | +0.22(+1.38%) |
Sep 10, 2012 | 15.75 | 15.94 | 15.73 | 15.74 | 366,044 | -0.07(-0.43%) |
Sep 07, 2012 | 15.80 | 15.88 | 15.64 | 15.81 | 175,986 | +0.09(+0.55%) |
Sep 06, 2012 | 15.59 | 15.75 | 15.37 | 15.72 | 297,042 | +0.28(+1.82%) |
Sep 05, 2012 | 15.67 | 15.67 | 15.42 | 15.44 | 315,872 | -0.17(-1.10%) |