Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.54 | 15.65 | 15.27 | 15.53 | 115,796 | -0.06(-0.38%) |
Nov 29, 2012 | 15.56 | 15.72 | 15.49 | 15.59 | 48,210 | +0.09(+0.57%) |
Nov 28, 2012 | 15.42 | 15.55 | 15.30 | 15.50 | 49,420 | +0.04(+0.27%) |
Nov 27, 2012 | 15.45 | 15.55 | 15.31 | 15.46 | 67,753 | +0.04(+0.27%) |
Nov 26, 2012 | 15.30 | 15.43 | 15.30 | 15.42 | 83,562 | +0.14(+0.89%) |
Nov 23, 2012 | 15.33 | 15.37 | 15.18 | 15.29 | 17,370 | +0.00(+0.00%) |
Nov 21, 2012 | 15.15 | 15.39 | 15.11 | 15.29 | 41,200 | +0.08(+0.51%) |
Nov 20, 2012 | 15.23 | 15.26 | 15.04 | 15.21 | 40,768 | +0.01(+0.04%) |
Nov 19, 2012 | 15.04 | 15.26 | 15.00 | 15.20 | 101,611 | +0.21(+1.38%) |
Nov 16, 2012 | 14.86 | 15.02 | 14.81 | 14.99 | 92,025 | +0.05(+0.36%) |
Nov 15, 2012 | 14.77 | 15.01 | 14.75 | 14.94 | 115,598 | +0.15(+1.00%) |
Nov 14, 2012 | 14.82 | 14.85 | 14.79 | 14.79 | 86,391 | -0.05(-0.32%) |
Nov 13, 2012 | 15.03 | 15.03 | 14.81 | 14.84 | 63,457 | -0.11(-0.71%) |
Nov 12, 2012 | 14.94 | 15.05 | 14.92 | 14.95 | 59,242 | -0.01(-0.08%) |
Nov 09, 2012 | 15.01 | 15.10 | 14.92 | 14.96 | 77,797 | -0.12(-0.79%) |
Nov 08, 2012 | 15.10 | 15.18 | 15.03 | 15.08 | 101,216 | +0.01(+0.04%) |
Nov 07, 2012 | 15.01 | 15.24 | 15.01 | 15.07 | 90,167 | -0.07(-0.43%) |
Nov 06, 2012 | 15.20 | 15.28 | 15.07 | 15.14 | 68,370 | -0.14(-0.93%) |
Nov 05, 2012 | 15.10 | 15.39 | 15.04 | 15.28 | 59,016 | +0.17(+1.10%) |
Nov 02, 2012 | 15.11 | 15.20 | 15.01 | 15.11 | 49,981 | +0.00(+0.00%) |
Nov 01, 2012 | 14.93 | 15.17 | 14.78 | 15.11 | 72,124 | +0.16(+1.07%) |
Oct 31, 2012 | 15.18 | 15.18 | 14.66 | 14.95 | 63,135 | -0.11(-0.71%) |
Oct 26, 2012 | 15.29 | 15.06 | 15.06 | 15.06 | 36,290 | -0.25(-1.63%) |
Oct 25, 2012 | 15.45 | 15.51 | 15.11 | 15.31 | 74,970 | -0.09(-0.62%) |
Oct 24, 2012 | 15.39 | 15.40 | 15.31 | 15.40 | 52,404 | +0.03(+0.19%) |
Oct 23, 2012 | 15.31 | 15.40 | 15.19 | 15.37 | 54,040 | +0.06(+0.39%) |
Oct 19, 2012 | 15.40 | 15.49 | 15.24 | 15.31 | 76,256 | -0.15(-1.00%) |
Oct 18, 2012 | 15.50 | 15.57 | 15.43 | 15.47 | 39,541 | -0.05(-0.34%) |
Oct 17, 2012 | 15.40 | 15.55 | 15.38 | 15.52 | 22,391 | +0.09(+0.58%) |
Oct 16, 2012 | 15.52 | 15.56 | 15.29 | 15.43 | 52,987 | -0.09(-0.57%) |
Oct 15, 2012 | 15.40 | 15.57 | 15.23 | 15.52 | 104,441 | +0.09(+0.61%) |
Oct 12, 2012 | 15.59 | 15.62 | 15.41 | 15.43 | 60,378 | -0.18(-1.18%) |
Oct 11, 2012 | 15.68 | 15.72 | 15.53 | 15.61 | 35,112 | +0.05(+0.34%) |
Oct 10, 2012 | 15.47 | 15.56 | 15.43 | 15.56 | 39,360 | +0.07(+0.46%) |
Oct 09, 2012 | 15.69 | 15.74 | 15.40 | 15.49 | 51,225 | -0.14(-0.91%) |
Oct 08, 2012 | 15.66 | 15.67 | 15.55 | 15.63 | 73,711 | -0.04(-0.26%) |
Oct 05, 2012 | 15.73 | 15.79 | 15.62 | 15.67 | 38,609 | -0.07(-0.41%) |
Oct 04, 2012 | 15.81 | 15.85 | 15.66 | 15.74 | 94,950 | +0.01(+0.04%) |
Oct 03, 2012 | 15.30 | 15.75 | 15.26 | 15.73 | 204,832 | +0.47(+3.07%) |
Oct 02, 2012 | 15.21 | 15.31 | 15.10 | 15.26 | 65,839 | +0.12(+0.78%) |
Oct 01, 2012 | 15.14 | 15.25 | 15.04 | 15.14 | 50,013 | +0.04(+0.27%) |
Sep 28, 2012 | 15.11 | 15.26 | 15.10 | 15.10 | 125,213 | -0.08(-0.55%) |
Sep 27, 2012 | 15.19 | 15.23 | 15.05 | 15.18 | 225,916 | +0.01(+0.08%) |
Sep 26, 2012 | 15.08 | 15.32 | 14.97 | 15.17 | 154,694 | +0.13(+0.87%) |
Sep 25, 2012 | 15.06 | 15.15 | 14.95 | 15.04 | 177,263 | +0.02(+0.12%) |
Sep 24, 2012 | 14.94 | 15.13 | 14.94 | 15.02 | 81,938 | +0.09(+0.63%) |
Sep 21, 2012 | 14.87 | 15.14 | 14.87 | 14.93 | 165,438 | +0.01(+0.04%) |
Sep 20, 2012 | 14.88 | 14.95 | 14.79 | 14.93 | 62,567 | +0.04(+0.24%) |
Sep 19, 2012 | 14.75 | 14.92 | 14.75 | 14.89 | 110,376 | +0.13(+0.91%) |
Sep 18, 2012 | 14.80 | 14.81 | 14.67 | 14.76 | 64,662 | -0.01(-0.04%) |
Sep 17, 2012 | 14.82 | 14.82 | 14.71 | 14.76 | 66,710 | -0.06(-0.39%) |
Sep 14, 2012 | 14.80 | 14.87 | 14.74 | 14.82 | 69,605 | +0.06(+0.39%) |
Sep 13, 2012 | 14.67 | 14.87 | 14.67 | 14.76 | 78,234 | +0.06(+0.40%) |
Sep 12, 2012 | 14.85 | 14.85 | 14.63 | 14.70 | 61,364 | -0.06(-0.43%) |
Sep 11, 2012 | 14.63 | 14.79 | 14.48 | 14.77 | 101,926 | +0.12(+0.84%) |
Sep 10, 2012 | 14.55 | 14.77 | 14.44 | 14.65 | 141,972 | +0.12(+0.80%) |
Sep 07, 2012 | 14.45 | 14.55 | 14.37 | 14.53 | 77,027 | +0.08(+0.57%) |
Sep 06, 2012 | 14.38 | 14.52 | 14.34 | 14.45 | 92,527 | +0.14(+0.98%) |
Sep 05, 2012 | 14.49 | 14.49 | 14.30 | 14.31 | 53,645 | -0.12(-0.85%) |