Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.96 | 14.96 | 14.67 | 14.84 | 896,488 | -0.10(-0.67%) |
Nov 29, 2012 | 14.93 | 15.08 | 14.81 | 14.94 | 439,189 | +0.13(+0.87%) |
Nov 28, 2012 | 14.82 | 14.84 | 14.49 | 14.81 | 567,286 | -0.07(-0.48%) |
Nov 27, 2012 | 15.16 | 15.16 | 14.87 | 14.88 | 584,297 | -0.34(-2.20%) |
Nov 26, 2012 | 15.04 | 15.27 | 14.96 | 15.22 | 762,849 | +0.11(+0.75%) |
Nov 23, 2012 | 14.95 | 15.11 | 14.82 | 15.10 | 334,160 | +0.24(+1.63%) |
Nov 21, 2012 | 15.14 | 15.24 | 14.80 | 14.86 | 591,445 | -0.03(-0.19%) |
Nov 20, 2012 | 14.68 | 14.97 | 14.61 | 14.89 | 583,446 | +0.09(+0.63%) |
Nov 19, 2012 | 14.74 | 14.95 | 14.66 | 14.80 | 641,965 | +0.41(+2.87%) |
Nov 16, 2012 | 14.26 | 14.40 | 14.05 | 14.38 | 920,130 | +0.09(+0.60%) |
Nov 15, 2012 | 14.40 | 14.50 | 14.18 | 14.30 | 498,842 | -0.09(-0.64%) |
Nov 14, 2012 | 14.70 | 14.84 | 14.35 | 14.39 | 668,484 | -0.33(-2.23%) |
Nov 13, 2012 | 14.85 | 15.13 | 14.72 | 14.72 | 369,256 | -0.23(-1.53%) |
Nov 12, 2012 | 15.06 | 15.14 | 14.85 | 14.95 | 239,694 | -0.07(-0.47%) |
Nov 09, 2012 | 15.07 | 15.18 | 14.89 | 15.02 | 342,459 | +0.09(+0.62%) |
Nov 08, 2012 | 15.08 | 15.23 | 14.92 | 14.92 | 515,214 | -0.16(-1.04%) |
Nov 07, 2012 | 15.56 | 15.56 | 14.90 | 15.08 | 743,813 | -0.71(-4.51%) |
Nov 06, 2012 | 15.64 | 15.84 | 15.51 | 15.79 | 388,068 | +0.29(+1.84%) |
Nov 05, 2012 | 15.51 | 15.63 | 15.31 | 15.51 | 332,052 | -0.04(-0.28%) |
Nov 02, 2012 | 16.09 | 16.09 | 15.52 | 15.55 | 840,588 | -0.42(-2.63%) |
Nov 01, 2012 | 15.69 | 16.01 | 15.54 | 15.97 | 991,840 | +0.36(+2.33%) |
Oct 31, 2012 | 15.42 | 15.62 | 15.38 | 15.61 | 470,769 | -0.06(-0.36%) |
Oct 26, 2012 | 15.83 | 15.66 | 15.66 | 15.66 | 518,137 | -0.13(-0.81%) |
Oct 25, 2012 | 15.79 | 15.88 | 15.51 | 15.79 | 848,934 | +0.16(+1.04%) |
Oct 24, 2012 | 15.78 | 15.82 | 15.60 | 15.63 | 744,998 | -0.03(-0.18%) |
Oct 23, 2012 | 15.42 | 15.68 | 15.23 | 15.66 | 1,183,534 | +0.13(+0.82%) |
Oct 19, 2012 | 15.54 | 15.65 | 15.39 | 15.53 | 766,997 | -0.16(-0.99%) |
Oct 18, 2012 | 15.59 | 15.96 | 15.59 | 15.69 | 879,677 | +0.01(+0.05%) |
Oct 17, 2012 | 15.45 | 15.80 | 15.42 | 15.68 | 952,110 | +0.28(+1.80%) |
Oct 16, 2012 | 15.74 | 15.74 | 15.34 | 15.40 | 1,485,298 | -0.28(-1.76%) |
Oct 15, 2012 | 15.64 | 15.88 | 15.55 | 15.68 | 1,634,458 | +0.07(+0.45%) |
Oct 12, 2012 | 16.65 | 16.65 | 15.45 | 15.61 | 2,189,134 | -0.78(-4.76%) |
Oct 11, 2012 | 16.82 | 16.86 | 16.38 | 16.39 | 1,719,573 | -0.22(-1.32%) |
Oct 10, 2012 | 16.86 | 16.96 | 16.59 | 16.61 | 803,148 | -0.23(-1.35%) |
Oct 09, 2012 | 17.01 | 17.09 | 16.76 | 16.84 | 443,881 | -0.11(-0.67%) |
Oct 08, 2012 | 16.70 | 17.01 | 16.69 | 16.95 | 394,643 | -0.10(-0.58%) |
Oct 05, 2012 | 17.23 | 17.35 | 16.97 | 17.05 | 580,036 | -0.09(-0.54%) |
Oct 04, 2012 | 16.98 | 17.19 | 16.94 | 17.14 | 590,634 | +0.27(+1.60%) |
Oct 03, 2012 | 16.93 | 17.07 | 16.74 | 16.87 | 559,424 | +0.03(+0.17%) |
Oct 02, 2012 | 16.91 | 17.04 | 16.79 | 16.84 | 794,653 | +0.06(+0.34%) |
Oct 01, 2012 | 16.98 | 17.06 | 16.69 | 16.79 | 978,158 | -0.03(-0.17%) |
Sep 28, 2012 | 16.90 | 17.00 | 16.76 | 16.81 | 825,701 | -0.18(-1.08%) |
Sep 27, 2012 | 16.97 | 17.06 | 16.85 | 17.00 | 752,960 | +0.07(+0.42%) |
Sep 26, 2012 | 17.05 | 17.14 | 16.86 | 16.93 | 679,062 | -0.10(-0.58%) |
Sep 25, 2012 | 17.33 | 17.35 | 16.99 | 17.03 | 896,802 | -0.21(-1.23%) |
Sep 24, 2012 | 16.73 | 17.35 | 16.41 | 17.24 | 1,743,343 | +0.22(+1.29%) |
Sep 21, 2012 | 17.42 | 17.47 | 17.01 | 17.02 | 1,659,989 | -0.18(-1.07%) |
Sep 20, 2012 | 17.33 | 17.40 | 17.12 | 17.20 | 775,748 | -0.28(-1.62%) |
Sep 19, 2012 | 17.30 | 17.72 | 17.19 | 17.49 | 1,105,337 | +0.48(+2.79%) |
Sep 18, 2012 | 16.98 | 17.11 | 16.88 | 17.01 | 1,021,143 | -0.03(-0.17%) |
Sep 17, 2012 | 17.22 | 17.22 | 16.92 | 17.04 | 850,080 | -0.23(-1.31%) |
Sep 14, 2012 | 16.84 | 17.37 | 16.69 | 17.27 | 901,151 | +0.54(+3.22%) |
Sep 13, 2012 | 16.32 | 16.88 | 16.20 | 16.73 | 694,335 | +0.41(+2.52%) |
Sep 12, 2012 | 16.10 | 16.35 | 16.03 | 16.32 | 453,355 | +0.33(+2.09%) |
Sep 11, 2012 | 16.10 | 16.14 | 15.93 | 15.98 | 423,171 | -0.14(-0.88%) |
Sep 10, 2012 | 15.97 | 16.21 | 15.83 | 16.13 | 574,869 | +0.12(+0.75%) |
Sep 07, 2012 | 16.08 | 16.19 | 15.97 | 16.01 | 315,945 | +0.00(+0.00%) |
Sep 06, 2012 | 15.69 | 16.01 | 15.64 | 16.01 | 703,273 | +0.44(+2.83%) |
Sep 05, 2012 | 15.62 | 15.66 | 15.36 | 15.57 | 601,151 | +0.01(+0.05%) |