Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.31 | 15.40 | 15.31 | 15.31 | 27,150 | +0.02(+0.13%) |
Nov 29, 2012 | 15.25 | 15.35 | 15.25 | 15.29 | 37,232 | +0.06(+0.39%) |
Nov 28, 2012 | 15.19 | 15.29 | 15.19 | 15.23 | 21,895 | +0.01(+0.07%) |
Nov 27, 2012 | 15.35 | 15.35 | 15.22 | 15.22 | 36,409 | +0.08(+0.53%) |
Nov 26, 2012 | 15.15 | 15.22 | 15.11 | 15.14 | 28,245 | -0.24(-1.56%) |
Nov 24, 2012 | 15.25 | 15.48 | 15.25 | 15.38 | 11,779 | +0.00(+0.00%) |
Nov 23, 2012 | 15.25 | 15.48 | 15.25 | 15.38 | 11,779 | +0.28(+1.85%) |
Nov 21, 2012 | 15.04 | 15.12 | 15.04 | 15.10 | 23,610 | +0.01(+0.07%) |
Nov 20, 2012 | 15.06 | 15.09 | 15.03 | 15.09 | 18,492 | -0.03(-0.20%) |
Nov 19, 2012 | 15.15 | 15.18 | 15.10 | 15.12 | 13,802 | +0.27(+1.82%) |
Nov 16, 2012 | 14.87 | 14.88 | 14.75 | 14.85 | 26,822 | -0.04(-0.27%) |
Nov 15, 2012 | 14.82 | 14.94 | 14.82 | 14.89 | 29,407 | +0.02(+0.13%) |
Nov 14, 2012 | 14.99 | 15.03 | 14.85 | 14.87 | 21,863 | -0.17(-1.13%) |
Nov 13, 2012 | 14.99 | 15.08 | 14.98 | 15.04 | 234,991 | +0.10(+0.67%) |
Nov 12, 2012 | 14.95 | 14.97 | 14.90 | 14.94 | 13,974 | -0.13(-0.86%) |
Nov 09, 2012 | 15.39 | 15.39 | 15.07 | 15.07 | 18,136 | +0.00(+0.00%) |
Nov 08, 2012 | 15.06 | 15.15 | 15.06 | 15.07 | 12,177 | +0.23(+1.55%) |
Nov 07, 2012 | 15.11 | 15.11 | 14.84 | 14.84 | 21,539 | -0.30(-1.98%) |
Nov 06, 2012 | 15.33 | 15.33 | 15.12 | 15.14 | 27,883 | +0.04(+0.26%) |
Nov 05, 2012 | 15.30 | 15.30 | 15.10 | 15.10 | 22,157 | -0.38(-2.45%) |
Nov 02, 2012 | 15.60 | 15.60 | 15.48 | 15.48 | 17,929 | -0.19(-1.21%) |
Nov 01, 2012 | 15.60 | 15.75 | 15.60 | 15.67 | 22,858 | +0.28(+1.82%) |
Oct 31, 2012 | 15.25 | 15.39 | 15.12 | 15.39 | 20,982 | +0.17(+1.12%) |
Oct 26, 2012 | 15.22 | 15.22 | 15.22 | 0 | +0.04(+0.26%) | |
Oct 25, 2012 | 15.18 | 15.32 | 15.18 | 15.18 | 26,785 | -0.02(-0.13%) |
Oct 24, 2012 | 15.23 | 15.40 | 15.20 | 15.20 | 21,468 | +0.05(+0.33%) |
Oct 23, 2012 | 15.18 | 15.33 | 15.15 | 15.15 | 14,859 | -0.15(-0.98%) |
Oct 19, 2012 | 15.37 | 15.45 | 15.16 | 15.30 | 20,607 | -0.13(-0.84%) |
Oct 18, 2012 | 15.45 | 15.66 | 15.43 | 15.43 | 15,195 | -0.14(-0.90%) |
Oct 17, 2012 | 15.58 | 15.64 | 15.56 | 15.57 | 10,467 | +0.22(+1.43%) |
Oct 16, 2012 | 15.11 | 15.54 | 15.11 | 15.35 | 25,006 | +0.20(+1.32%) |
Oct 15, 2012 | 14.98 | 15.26 | 14.98 | 15.15 | 162,270 | -0.05(-0.32%) |
Oct 12, 2012 | 15.15 | 15.23 | 15.15 | 15.20 | 12,678 | +0.24(+1.59%) |
Oct 11, 2012 | 15.09 | 15.10 | 14.96 | 14.96 | 106,694 | +0.01(+0.07%) |
Oct 10, 2012 | 14.96 | 15.02 | 14.80 | 14.95 | 22,026 | -0.25(-1.64%) |
Oct 09, 2012 | 15.34 | 15.41 | 15.14 | 15.20 | 14,674 | -0.04(-0.26%) |
Oct 08, 2012 | 15.36 | 15.36 | 15.18 | 15.24 | 41,333 | -0.03(-0.20%) |
Oct 06, 2012 | 15.35 | 15.45 | 15.27 | 15.27 | 16,162 | +0.00(+0.00%) |
Oct 05, 2012 | 15.35 | 15.45 | 15.27 | 15.27 | 16,162 | -0.09(-0.59%) |
Oct 04, 2012 | 15.46 | 15.46 | 15.28 | 15.36 | 7,425 | +0.21(+1.39%) |
Oct 03, 2012 | 15.09 | 15.25 | 15.09 | 15.15 | 25,325 | -0.84(-5.25%) |
Oct 02, 2012 | 16.06 | 16.06 | 15.86 | 15.99 | 26,391 | -0.30(-1.84%) |
Oct 01, 2012 | 16.25 | 16.40 | 16.25 | 16.29 | 27,444 | -0.13(-0.79%) |
Sep 28, 2012 | 16.42 | 16.56 | 16.38 | 16.42 | 14,688 | -0.40(-2.38%) |
Sep 27, 2012 | 16.77 | 16.94 | 16.74 | 16.82 | 74,251 | +0.31(+1.88%) |
Sep 26, 2012 | 16.66 | 16.66 | 16.48 | 16.51 | 44,906 | -0.14(-0.84%) |
Sep 25, 2012 | 17.11 | 17.32 | 16.65 | 16.65 | 24,389 | -0.43(-2.52%) |
Sep 24, 2012 | 16.98 | 17.09 | 16.95 | 17.08 | 40,759 | +0.18(+1.07%) |
Sep 21, 2012 | 17.00 | 17.04 | 16.90 | 16.90 | 176,380 | +0.22(+1.32%) |
Sep 20, 2012 | 16.65 | 16.70 | 16.63 | 16.68 | 9,032 | -0.03(-0.18%) |
Sep 19, 2012 | 16.65 | 16.73 | 16.64 | 16.71 | 16,391 | +0.15(+0.91%) |
Sep 18, 2012 | 16.52 | 16.64 | 16.52 | 16.56 | 17,888 | +0.14(+0.85%) |
Sep 17, 2012 | 16.42 | 16.55 | 16.42 | 16.42 | 7,541 | -0.17(-1.02%) |
Sep 14, 2012 | 16.53 | 16.77 | 16.53 | 16.59 | 8,136 | -0.21(-1.25%) |
Sep 13, 2012 | 16.65 | 16.80 | 16.55 | 16.80 | 24,514 | +0.32(+1.94%) |
Sep 12, 2012 | 16.53 | 16.57 | 16.46 | 16.48 | 29,402 | +0.20(+1.23%) |
Sep 11, 2012 | 16.28 | 16.34 | 16.28 | 16.28 | 21,377 | +0.27(+1.69%) |
Sep 10, 2012 | 16.10 | 16.11 | 16.01 | 16.01 | 23,416 | -0.12(-0.74%) |
Sep 07, 2012 | 16.12 | 16.24 | 16.09 | 16.13 | 26,848 | +0.14(+0.88%) |
Sep 06, 2012 | 15.83 | 16.03 | 15.83 | 15.99 | 40,753 | -0.11(-0.68%) |
Sep 05, 2012 | 16.10 | 16.26 | 16.07 | 16.10 | 21,690 | +0.05(+0.31%) |