Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.81 | 14.81 | 14.73 | 14.79 | 18,803 | +0.02(+0.10%) |
Nov 29, 2012 | 14.73 | 14.84 | 14.73 | 14.77 | 113,437 | +0.05(+0.37%) |
Nov 28, 2012 | 14.52 | 14.73 | 14.45 | 14.72 | 10,521 | +0.10(+0.69%) |
Nov 27, 2012 | 14.72 | 14.72 | 14.62 | 14.62 | 67,553 | -0.05(-0.32%) |
Nov 26, 2012 | 14.63 | 14.66 | 14.54 | 14.66 | 32,185 | +0.05(+0.33%) |
Nov 23, 2012 | 15.04 | 15.04 | 14.60 | 14.62 | 12,473 | +0.18(+1.26%) |
Nov 21, 2012 | 14.39 | 14.45 | 14.37 | 14.44 | 33,353 | +0.08(+0.56%) |
Nov 20, 2012 | 14.39 | 14.39 | 14.30 | 14.36 | 8,595 | -0.10(-0.67%) |
Nov 19, 2012 | 14.43 | 14.46 | 14.40 | 14.45 | 13,816 | +0.18(+1.27%) |
Nov 16, 2012 | 14.26 | 14.32 | 14.11 | 14.27 | 75,507 | +0.02(+0.16%) |
Nov 15, 2012 | 14.32 | 14.32 | 14.23 | 14.25 | 22,277 | -0.05(-0.32%) |
Nov 14, 2012 | 14.49 | 14.51 | 14.27 | 14.29 | 29,591 | -0.15(-1.07%) |
Nov 13, 2012 | 14.47 | 14.60 | 14.45 | 14.45 | 37,471 | -0.12(-0.85%) |
Nov 12, 2012 | 14.67 | 14.67 | 14.55 | 14.57 | 24,879 | -0.05(-0.32%) |
Nov 09, 2012 | 14.57 | 14.74 | 14.57 | 14.62 | 25,691 | +0.01(+0.05%) |
Nov 08, 2012 | 14.76 | 14.78 | 14.61 | 14.61 | 31,799 | -0.06(-0.41%) |
Nov 07, 2012 | 14.88 | 14.88 | 14.65 | 14.67 | 449,157 | -0.32(-2.13%) |
Nov 06, 2012 | 14.90 | 15.07 | 14.90 | 14.99 | 108,736 | +0.09(+0.57%) |
Nov 05, 2012 | 14.77 | 14.90 | 14.77 | 14.90 | 64,243 | +0.11(+0.73%) |
Nov 02, 2012 | 14.98 | 14.98 | 14.78 | 14.80 | 37,606 | -0.13(-0.90%) |
Nov 01, 2012 | 14.77 | 14.93 | 14.71 | 14.93 | 10,326 | +0.28(+1.94%) |
Oct 31, 2012 | 14.76 | 14.86 | 14.63 | 14.65 | 32,689 | -0.04(-0.28%) |
Oct 26, 2012 | 14.56 | 14.69 | 14.69 | 14.69 | 17,333 | +0.11(+0.74%) |
Oct 25, 2012 | 14.62 | 14.66 | 14.51 | 14.58 | 21,360 | +0.05(+0.37%) |
Oct 24, 2012 | 14.67 | 14.70 | 14.52 | 14.53 | 59,238 | -0.13(-0.90%) |
Oct 23, 2012 | 14.60 | 14.68 | 14.46 | 14.66 | 55,219 | -0.06(-0.42%) |
Oct 19, 2012 | 14.96 | 14.96 | 14.66 | 14.72 | 46,227 | -0.26(-1.70%) |
Oct 18, 2012 | 15.03 | 15.06 | 14.94 | 14.97 | 29,811 | -0.09(-0.56%) |
Oct 17, 2012 | 14.94 | 15.46 | 14.94 | 15.06 | 41,233 | -0.09(-0.56%) |
Oct 16, 2012 | 14.98 | 15.14 | 14.98 | 15.14 | 52,517 | +0.19(+1.29%) |
Oct 15, 2012 | 14.86 | 14.96 | 14.85 | 14.95 | 16,199 | +0.15(+0.99%) |
Oct 12, 2012 | 14.83 | 14.85 | 14.80 | 14.80 | 24,467 | -0.05(-0.31%) |
Oct 11, 2012 | 14.94 | 14.94 | 14.82 | 14.85 | 36,834 | +0.01(+0.09%) |
Oct 10, 2012 | 14.93 | 14.93 | 14.82 | 14.84 | 88,645 | -0.14(-0.91%) |
Oct 09, 2012 | 15.14 | 15.14 | 14.95 | 14.97 | 43,111 | -0.23(-1.53%) |
Oct 08, 2012 | 15.24 | 15.30 | 15.18 | 15.21 | 51,499 | -0.12(-0.76%) |
Oct 05, 2012 | 15.40 | 15.48 | 15.31 | 15.32 | 35,827 | +0.01(+0.05%) |
Oct 04, 2012 | 15.27 | 15.34 | 15.19 | 15.31 | 34,093 | +0.04(+0.25%) |
Oct 03, 2012 | 15.33 | 15.38 | 15.23 | 15.28 | 31,812 | -0.03(-0.20%) |
Oct 02, 2012 | 15.31 | 15.35 | 15.24 | 15.31 | 58,889 | +0.02(+0.15%) |
Oct 01, 2012 | 15.36 | 15.42 | 15.27 | 15.28 | 29,675 | -0.01(-0.05%) |
Sep 28, 2012 | 15.31 | 15.32 | 15.24 | 15.29 | 15,749 | -0.09(-0.60%) |
Sep 27, 2012 | 15.24 | 15.40 | 15.18 | 15.38 | 26,400 | +0.19(+1.22%) |
Sep 26, 2012 | 15.20 | 15.27 | 15.10 | 15.20 | 56,588 | -0.07(-0.46%) |
Sep 25, 2012 | 15.52 | 15.52 | 15.27 | 15.27 | 98,470 | -0.20(-1.30%) |
Sep 24, 2012 | 15.45 | 15.50 | 15.42 | 15.47 | 146,724 | -0.12(-0.79%) |
Sep 21, 2012 | 15.66 | 15.66 | 15.58 | 15.59 | 48,082 | -0.01(-0.05%) |
Sep 20, 2012 | 15.56 | 15.62 | 15.48 | 15.60 | 70,229 | -0.05(-0.35%) |
Sep 19, 2012 | 15.71 | 15.71 | 15.64 | 15.65 | 47,498 | -0.03(-0.20%) |
Sep 18, 2012 | 15.66 | 15.72 | 15.66 | 15.69 | 33,116 | -0.04(-0.25%) |
Sep 17, 2012 | 15.78 | 15.78 | 15.65 | 15.72 | 26,345 | -0.09(-0.54%) |
Sep 14, 2012 | 15.75 | 15.89 | 15.75 | 15.81 | 48,386 | +0.08(+0.49%) |
Sep 13, 2012 | 15.53 | 15.77 | 15.50 | 15.73 | 117,442 | +0.17(+1.09%) |
Sep 12, 2012 | 15.58 | 15.62 | 15.54 | 15.56 | 38,702 | +0.02(+0.15%) |
Sep 11, 2012 | 15.45 | 15.58 | 15.42 | 15.54 | 119,818 | +0.10(+0.65%) |
Sep 10, 2012 | 15.50 | 15.54 | 15.43 | 15.44 | 62,031 | -0.12(-0.79%) |
Sep 07, 2012 | 15.56 | 15.60 | 15.49 | 15.56 | 45,243 | -0.06(-0.40%) |
Sep 06, 2012 | 15.35 | 15.64 | 15.35 | 15.62 | 73,250 | +0.33(+2.17%) |
Sep 05, 2012 | 15.66 | 15.66 | 15.23 | 15.29 | 42,301 | -0.01(-0.05%) |