Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.63 | 14.70 | 14.45 | 14.69 | 676,628 | +0.04(+0.28%) |
Nov 29, 2012 | 14.48 | 14.67 | 14.48 | 14.65 | 295,589 | +0.20(+1.36%) |
Nov 28, 2012 | 14.40 | 14.48 | 14.27 | 14.45 | 508,407 | +0.04(+0.28%) |
Nov 27, 2012 | 14.43 | 14.58 | 14.41 | 14.41 | 681,066 | -0.02(-0.14%) |
Nov 26, 2012 | 14.63 | 14.74 | 14.35 | 14.43 | 568,469 | -0.23(-1.58%) |
Nov 23, 2012 | 14.54 | 14.66 | 14.44 | 14.66 | 234,827 | +0.16(+1.08%) |
Nov 21, 2012 | 14.60 | 14.68 | 14.43 | 14.51 | 363,471 | -0.05(-0.31%) |
Nov 20, 2012 | 14.47 | 14.77 | 14.38 | 14.55 | 726,000 | +0.06(+0.42%) |
Nov 19, 2012 | 14.19 | 14.51 | 14.19 | 14.49 | 655,514 | +0.39(+2.75%) |
Nov 16, 2012 | 13.65 | 14.12 | 13.61 | 14.10 | 834,942 | +0.41(+2.98%) |
Nov 15, 2012 | 13.86 | 13.86 | 13.51 | 13.70 | 1,687,672 | -0.25(-1.77%) |
Nov 14, 2012 | 14.38 | 14.40 | 13.90 | 13.94 | 971,477 | -0.46(-3.21%) |
Nov 13, 2012 | 14.47 | 14.49 | 14.33 | 14.41 | 398,927 | -0.09(-0.62%) |
Nov 12, 2012 | 14.49 | 14.58 | 14.45 | 14.50 | 257,888 | +0.01(+0.07%) |
Nov 09, 2012 | 14.36 | 14.64 | 14.17 | 14.49 | 842,398 | +0.02(+0.10%) |
Nov 08, 2012 | 14.66 | 14.74 | 14.47 | 14.47 | 852,262 | -0.22(-1.51%) |
Nov 07, 2012 | 14.94 | 15.08 | 14.58 | 14.69 | 1,003,009 | -0.33(-2.21%) |
Nov 06, 2012 | 15.02 | 15.20 | 15.01 | 15.03 | 682,002 | +0.02(+0.13%) |
Nov 05, 2012 | 15.06 | 15.14 | 14.90 | 15.01 | 707,004 | -0.11(-0.73%) |
Nov 02, 2012 | 15.51 | 15.51 | 15.12 | 15.12 | 897,947 | -0.40(-2.56%) |
Nov 01, 2012 | 15.28 | 15.58 | 15.24 | 15.51 | 927,516 | +0.28(+1.82%) |
Oct 31, 2012 | 15.17 | 15.38 | 15.08 | 15.24 | 2,089,026 | +0.14(+0.90%) |
Oct 26, 2012 | 15.03 | 15.10 | 15.10 | 15.10 | 1,046,169 | +0.09(+0.60%) |
Oct 25, 2012 | 14.86 | 15.06 | 14.76 | 15.01 | 1,031,489 | +0.20(+1.36%) |
Oct 24, 2012 | 14.71 | 14.87 | 14.65 | 14.81 | 969,411 | +0.18(+1.24%) |
Oct 23, 2012 | 14.43 | 14.64 | 14.32 | 14.63 | 1,368,747 | +0.19(+1.29%) |
Oct 19, 2012 | 14.59 | 14.70 | 14.25 | 14.44 | 1,309,638 | -0.18(-1.24%) |
Oct 18, 2012 | 14.55 | 14.68 | 14.45 | 14.62 | 1,033,003 | +0.10(+0.66%) |
Oct 17, 2012 | 14.38 | 14.58 | 14.35 | 14.53 | 1,684,247 | +0.19(+1.33%) |
Oct 16, 2012 | 14.17 | 14.35 | 14.04 | 14.34 | 842,607 | +0.18(+1.24%) |
Oct 15, 2012 | 14.31 | 14.53 | 14.07 | 14.16 | 1,274,105 | -0.18(-1.26%) |
Oct 12, 2012 | 14.44 | 14.62 | 14.29 | 14.34 | 920,615 | -0.15(-1.04%) |
Oct 11, 2012 | 14.79 | 14.82 | 14.38 | 14.49 | 963,445 | -0.27(-1.81%) |
Oct 10, 2012 | 14.85 | 14.99 | 14.60 | 14.76 | 1,014,023 | -0.13(-0.85%) |
Oct 09, 2012 | 14.92 | 15.07 | 14.86 | 14.88 | 955,741 | -0.07(-0.44%) |
Oct 08, 2012 | 14.91 | 15.07 | 14.88 | 14.95 | 909,837 | -0.01(-0.03%) |
Oct 05, 2012 | 15.37 | 15.40 | 14.89 | 14.95 | 1,525,974 | -0.42(-2.72%) |
Oct 04, 2012 | 15.31 | 15.45 | 15.25 | 15.37 | 1,052,027 | +0.13(+0.83%) |
Oct 03, 2012 | 15.50 | 15.65 | 15.23 | 15.25 | 7,307,645 | -0.53(-3.38%) |
Oct 02, 2012 | 15.56 | 16.10 | 15.56 | 15.78 | 1,102,405 | +0.30(+1.92%) |
Oct 01, 2012 | 15.28 | 15.53 | 14.96 | 15.48 | 1,440,890 | +0.23(+1.49%) |
Sep 28, 2012 | 15.56 | 15.59 | 15.24 | 15.26 | 1,138,335 | -0.39(-2.48%) |
Sep 27, 2012 | 15.93 | 15.96 | 15.63 | 15.64 | 934,785 | -0.29(-1.80%) |
Sep 26, 2012 | 15.98 | 16.01 | 15.78 | 15.93 | 819,959 | +0.06(+0.35%) |
Sep 25, 2012 | 15.75 | 15.97 | 15.72 | 15.88 | 1,096,759 | +0.14(+0.92%) |
Sep 24, 2012 | 15.93 | 15.97 | 15.67 | 15.73 | 676,674 | -0.11(-0.72%) |
Sep 21, 2012 | 16.08 | 16.39 | 15.84 | 15.85 | 1,054,923 | -0.11(-0.69%) |
Sep 20, 2012 | 15.68 | 16.02 | 15.65 | 15.96 | 634,740 | +0.26(+1.69%) |
Sep 19, 2012 | 15.47 | 15.79 | 15.38 | 15.69 | 480,418 | +0.26(+1.68%) |
Sep 18, 2012 | 15.32 | 15.47 | 15.24 | 15.43 | 469,520 | +0.17(+1.15%) |
Sep 17, 2012 | 15.20 | 15.34 | 15.19 | 15.26 | 286,789 | +0.05(+0.36%) |
Sep 14, 2012 | 15.31 | 15.39 | 15.17 | 15.20 | 493,470 | -0.13(-0.85%) |
Sep 13, 2012 | 15.30 | 15.47 | 15.22 | 15.33 | 479,837 | +0.05(+0.33%) |
Sep 12, 2012 | 15.39 | 15.45 | 15.24 | 15.28 | 403,500 | -0.15(-0.97%) |
Sep 11, 2012 | 14.98 | 15.51 | 14.97 | 15.43 | 774,030 | +0.42(+2.79%) |
Sep 10, 2012 | 14.91 | 15.04 | 14.88 | 15.01 | 395,084 | +0.04(+0.27%) |
Sep 07, 2012 | 14.94 | 14.97 | 14.87 | 14.97 | 429,371 | +0.06(+0.44%) |
Sep 06, 2012 | 14.97 | 14.97 | 14.83 | 14.91 | 685,691 | -0.01(-0.07%) |
Sep 05, 2012 | 14.88 | 14.97 | 14.81 | 14.92 | 532,179 | +0.01(+0.10%) |