Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.89 | 15.89 | 15.47 | 15.51 | 526,987 | -0.29(-1.84%) |
Nov 29, 2012 | 15.67 | 15.87 | 15.63 | 15.80 | 304,220 | +0.28(+1.77%) |
Nov 28, 2012 | 15.33 | 15.57 | 15.07 | 15.52 | 370,818 | +0.14(+0.91%) |
Nov 27, 2012 | 15.23 | 15.94 | 15.07 | 15.38 | 869,412 | +0.18(+1.19%) |
Nov 26, 2012 | 14.96 | 15.23 | 14.96 | 15.20 | 233,815 | +0.21(+1.38%) |
Nov 23, 2012 | 14.91 | 15.12 | 14.84 | 15.00 | 137,085 | +0.16(+1.07%) |
Nov 21, 2012 | 14.85 | 14.93 | 14.70 | 14.84 | 141,052 | +0.02(+0.10%) |
Nov 20, 2012 | 14.63 | 14.88 | 14.53 | 14.82 | 162,934 | +0.14(+0.92%) |
Nov 19, 2012 | 14.41 | 14.69 | 14.25 | 14.69 | 323,195 | +0.40(+2.77%) |
Nov 16, 2012 | 14.27 | 14.42 | 14.07 | 14.29 | 324,581 | -0.03(-0.18%) |
Nov 15, 2012 | 14.54 | 14.56 | 14.21 | 14.32 | 456,895 | -0.23(-1.58%) |
Nov 14, 2012 | 14.77 | 14.88 | 14.43 | 14.55 | 389,557 | -0.15(-1.00%) |
Nov 13, 2012 | 14.73 | 14.92 | 14.65 | 14.70 | 168,425 | -0.14(-0.96%) |
Nov 12, 2012 | 14.94 | 14.99 | 14.77 | 14.84 | 173,160 | -0.01(-0.08%) |
Nov 09, 2012 | 14.48 | 15.02 | 14.34 | 14.85 | 372,964 | +0.44(+3.03%) |
Nov 08, 2012 | 14.76 | 14.76 | 14.41 | 14.41 | 325,604 | -0.27(-1.87%) |
Nov 07, 2012 | 14.83 | 15.01 | 14.43 | 14.69 | 595,459 | -0.27(-1.84%) |
Nov 06, 2012 | 14.79 | 15.12 | 14.77 | 14.96 | 243,124 | +0.24(+1.61%) |
Nov 05, 2012 | 14.61 | 14.88 | 14.44 | 14.73 | 189,171 | +0.12(+0.80%) |
Nov 02, 2012 | 15.34 | 15.34 | 14.57 | 14.61 | 484,770 | -0.62(-4.06%) |
Nov 01, 2012 | 14.60 | 15.31 | 14.60 | 15.23 | 611,779 | +0.68(+4.66%) |
Oct 31, 2012 | 14.41 | 14.55 | 14.31 | 14.55 | 276,640 | +0.26(+1.85%) |
Oct 26, 2012 | 14.40 | 14.28 | 14.28 | 14.28 | 237,649 | -0.07(-0.50%) |
Oct 25, 2012 | 14.48 | 14.48 | 14.21 | 14.36 | 248,209 | +0.01(+0.08%) |
Oct 24, 2012 | 14.45 | 14.45 | 14.31 | 14.34 | 163,959 | -0.02(-0.16%) |
Oct 23, 2012 | 14.36 | 14.42 | 14.16 | 14.37 | 282,673 | -0.24(-1.68%) |
Oct 19, 2012 | 14.86 | 14.86 | 14.48 | 14.61 | 460,020 | -0.35(-2.32%) |
Oct 18, 2012 | 14.54 | 14.97 | 14.47 | 14.96 | 614,339 | +0.42(+2.90%) |
Oct 17, 2012 | 14.54 | 14.54 | 14.48 | 14.54 | 207,851 | +0.00(+0.00%) |
Oct 16, 2012 | 14.54 | 14.54 | 14.49 | 14.54 | 214,630 | +0.01(+0.08%) |
Oct 15, 2012 | 14.50 | 14.53 | 14.45 | 14.53 | 233,281 | +0.09(+0.63%) |
Oct 12, 2012 | 14.41 | 14.53 | 14.35 | 14.44 | 161,532 | +0.02(+0.16%) |
Oct 11, 2012 | 14.53 | 14.53 | 14.36 | 14.41 | 208,244 | +0.02(+0.13%) |
Oct 10, 2012 | 14.24 | 14.44 | 14.18 | 14.39 | 265,288 | +0.16(+1.11%) |
Oct 09, 2012 | 14.35 | 14.48 | 14.10 | 14.24 | 279,258 | -0.15(-1.05%) |
Oct 08, 2012 | 14.46 | 14.55 | 14.38 | 14.39 | 218,916 | -0.15(-1.01%) |
Oct 05, 2012 | 14.56 | 14.95 | 14.50 | 14.53 | 317,359 | +0.01(+0.05%) |
Oct 04, 2012 | 14.39 | 14.56 | 14.26 | 14.53 | 263,050 | +0.16(+1.13%) |
Oct 03, 2012 | 14.59 | 14.63 | 14.35 | 14.36 | 488,119 | -0.18(-1.24%) |
Oct 02, 2012 | 14.57 | 14.63 | 14.40 | 14.54 | 410,743 | -0.01(-0.05%) |
Oct 01, 2012 | 14.62 | 14.74 | 14.48 | 14.55 | 670,690 | -0.02(-0.13%) |
Sep 28, 2012 | 14.48 | 14.67 | 14.45 | 14.57 | 470,509 | +0.02(+0.10%) |
Sep 27, 2012 | 14.50 | 14.61 | 14.45 | 14.56 | 460,875 | +0.14(+0.94%) |
Sep 26, 2012 | 14.49 | 14.53 | 14.34 | 14.42 | 580,412 | -0.05(-0.34%) |
Sep 25, 2012 | 14.55 | 14.61 | 14.44 | 14.47 | 888,645 | -0.03(-0.21%) |
Sep 24, 2012 | 14.39 | 14.65 | 14.37 | 14.50 | 491,151 | +0.05(+0.34%) |
Sep 21, 2012 | 14.62 | 14.87 | 14.38 | 14.45 | 741,257 | +0.04(+0.29%) |
Sep 20, 2012 | 14.35 | 14.45 | 14.28 | 14.41 | 324,571 | +0.00(+0.03%) |
Sep 19, 2012 | 14.28 | 14.45 | 14.15 | 14.41 | 471,266 | +0.14(+0.95%) |
Sep 18, 2012 | 14.17 | 14.30 | 14.11 | 14.27 | 413,637 | +0.04(+0.26%) |
Sep 17, 2012 | 14.20 | 14.24 | 14.01 | 14.23 | 396,482 | -0.01(-0.08%) |
Sep 14, 2012 | 14.18 | 14.54 | 14.15 | 14.24 | 730,888 | +0.16(+1.15%) |
Sep 13, 2012 | 13.78 | 14.19 | 13.70 | 14.08 | 524,204 | +0.28(+2.05%) |
Sep 12, 2012 | 13.75 | 13.81 | 13.67 | 13.80 | 373,702 | +0.13(+0.96%) |
Sep 11, 2012 | 13.48 | 13.67 | 13.43 | 13.67 | 475,209 | +0.23(+1.71%) |
Sep 10, 2012 | 13.44 | 13.58 | 13.37 | 13.44 | 343,543 | -0.03(-0.25%) |
Sep 07, 2012 | 13.50 | 13.55 | 13.43 | 13.47 | 230,671 | +0.03(+0.22%) |
Sep 06, 2012 | 13.23 | 13.51 | 13.22 | 13.44 | 534,196 | +0.24(+1.80%) |
Sep 05, 2012 | 13.13 | 13.29 | 13.08 | 13.20 | 557,624 | +0.02(+0.17%) |