Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.76 | 15.87 | 15.63 | 15.81 | 395,647 | +0.11(+0.70%) |
Nov 29, 2012 | 15.54 | 15.74 | 15.42 | 15.70 | 257,776 | +0.29(+1.90%) |
Nov 28, 2012 | 14.97 | 15.67 | 14.97 | 15.41 | 619,739 | -0.82(-5.06%) |
Nov 27, 2012 | 16.19 | 16.31 | 16.08 | 16.23 | 217,232 | +0.03(+0.20%) |
Nov 26, 2012 | 16.11 | 16.19 | 16.02 | 16.19 | 240,521 | +0.11(+0.69%) |
Nov 23, 2012 | 15.86 | 16.16 | 15.71 | 16.08 | 79,268 | +0.29(+1.85%) |
Nov 21, 2012 | 15.78 | 15.80 | 15.45 | 15.79 | 115,318 | +0.02(+0.10%) |
Nov 20, 2012 | 15.78 | 15.78 | 14.85 | 15.78 | 193,341 | -0.02(-0.15%) |
Nov 19, 2012 | 15.60 | 15.81 | 15.57 | 15.80 | 186,742 | +0.36(+2.30%) |
Nov 16, 2012 | 15.08 | 15.67 | 14.95 | 15.45 | 263,956 | +0.32(+2.09%) |
Nov 15, 2012 | 14.90 | 15.15 | 14.86 | 15.13 | 399,009 | +0.28(+1.86%) |
Nov 14, 2012 | 15.19 | 15.22 | 14.83 | 14.85 | 117,959 | -0.31(-2.06%) |
Nov 13, 2012 | 15.22 | 15.44 | 15.14 | 15.17 | 137,907 | -0.11(-0.72%) |
Nov 12, 2012 | 15.29 | 15.41 | 15.15 | 15.28 | 50,724 | +0.04(+0.26%) |
Nov 09, 2012 | 15.13 | 15.43 | 15.13 | 15.24 | 133,780 | +0.02(+0.15%) |
Nov 08, 2012 | 15.05 | 15.63 | 14.95 | 15.21 | 345,465 | +0.13(+0.88%) |
Nov 07, 2012 | 15.31 | 15.37 | 14.80 | 15.08 | 239,209 | -0.34(-2.23%) |
Nov 06, 2012 | 15.60 | 15.60 | 15.33 | 15.42 | 96,447 | -0.08(-0.50%) |
Nov 05, 2012 | 15.48 | 15.70 | 15.37 | 15.50 | 203,016 | -0.03(-0.19%) |
Nov 02, 2012 | 15.72 | 15.81 | 15.49 | 15.53 | 213,326 | -0.12(-0.76%) |
Nov 01, 2012 | 15.47 | 15.69 | 15.31 | 15.65 | 251,184 | +0.22(+1.42%) |
Oct 31, 2012 | 15.59 | 15.79 | 15.38 | 15.43 | 229,820 | -0.10(-0.65%) |
Oct 26, 2012 | 15.35 | 15.53 | 15.53 | 15.53 | 332,635 | +0.13(+0.86%) |
Oct 25, 2012 | 15.09 | 15.42 | 15.09 | 15.40 | 251,708 | +0.35(+2.34%) |
Oct 24, 2012 | 14.78 | 15.21 | 14.78 | 15.05 | 178,775 | +0.28(+1.90%) |
Oct 23, 2012 | 14.74 | 14.93 | 14.68 | 14.77 | 140,733 | +0.08(+0.53%) |
Oct 19, 2012 | 15.10 | 15.10 | 14.58 | 14.69 | 264,705 | -0.47(-3.09%) |
Oct 18, 2012 | 15.41 | 15.41 | 15.04 | 15.16 | 109,310 | -0.23(-1.47%) |
Oct 17, 2012 | 15.66 | 15.70 | 15.31 | 15.38 | 126,589 | -0.25(-1.60%) |
Oct 16, 2012 | 15.33 | 15.65 | 15.33 | 15.63 | 166,734 | +0.34(+2.25%) |
Oct 15, 2012 | 15.20 | 15.35 | 15.03 | 15.29 | 109,027 | +0.13(+0.88%) |
Oct 12, 2012 | 15.28 | 15.43 | 15.15 | 15.16 | 126,526 | -0.13(-0.87%) |
Oct 11, 2012 | 14.80 | 15.36 | 14.80 | 15.29 | 258,138 | +0.64(+4.37%) |
Oct 10, 2012 | 14.80 | 14.99 | 14.57 | 14.65 | 288,494 | -0.17(-1.16%) |
Oct 09, 2012 | 15.06 | 15.27 | 14.80 | 14.82 | 305,438 | -0.27(-1.76%) |
Oct 08, 2012 | 15.28 | 15.33 | 15.08 | 15.09 | 105,208 | -0.21(-1.38%) |
Oct 05, 2012 | 15.35 | 15.58 | 15.25 | 15.30 | 147,370 | +0.05(+0.31%) |
Oct 04, 2012 | 15.16 | 15.32 | 15.06 | 15.25 | 121,926 | +0.10(+0.67%) |
Oct 03, 2012 | 15.08 | 15.21 | 14.95 | 15.15 | 235,062 | +0.07(+0.47%) |
Oct 02, 2012 | 15.17 | 15.20 | 15.02 | 15.08 | 239,522 | +0.27(+1.85%) |
Oct 01, 2012 | 15.09 | 15.24 | 14.77 | 14.81 | 165,408 | -0.18(-1.20%) |
Sep 28, 2012 | 14.96 | 15.13 | 14.89 | 14.99 | 174,895 | -0.07(-0.47%) |
Sep 27, 2012 | 15.03 | 15.21 | 14.88 | 15.06 | 107,198 | +0.05(+0.31%) |
Sep 26, 2012 | 14.96 | 15.09 | 14.77 | 15.01 | 155,071 | +0.06(+0.42%) |
Sep 25, 2012 | 15.17 | 15.37 | 14.91 | 14.95 | 240,582 | -0.17(-1.14%) |
Sep 24, 2012 | 15.06 | 15.23 | 14.95 | 15.12 | 199,835 | +0.03(+0.21%) |
Sep 21, 2012 | 14.88 | 15.17 | 14.85 | 15.09 | 408,126 | +0.37(+2.49%) |
Sep 20, 2012 | 14.32 | 14.77 | 14.30 | 14.72 | 172,986 | +0.30(+2.06%) |
Sep 19, 2012 | 14.49 | 14.58 | 14.32 | 14.42 | 99,407 | -0.07(-0.49%) |
Sep 18, 2012 | 14.28 | 14.50 | 14.12 | 14.49 | 180,945 | +0.20(+1.42%) |
Sep 17, 2012 | 14.23 | 14.55 | 14.22 | 14.29 | 233,966 | +0.00(+0.00%) |
Sep 14, 2012 | 14.38 | 14.52 | 14.24 | 14.29 | 423,666 | -0.02(-0.16%) |
Sep 13, 2012 | 14.20 | 14.50 | 14.20 | 14.31 | 258,815 | +0.09(+0.66%) |
Sep 12, 2012 | 14.43 | 14.43 | 14.15 | 14.22 | 197,411 | -0.20(-1.36%) |
Sep 11, 2012 | 14.42 | 14.53 | 14.28 | 14.42 | 148,471 | +0.02(+0.11%) |
Sep 10, 2012 | 14.35 | 14.53 | 14.30 | 14.40 | 153,234 | +0.03(+0.22%) |
Sep 07, 2012 | 14.41 | 14.41 | 14.28 | 14.37 | 75,144 | +0.04(+0.27%) |
Sep 06, 2012 | 14.09 | 14.42 | 14.04 | 14.33 | 142,884 | +0.29(+2.06%) |
Sep 05, 2012 | 13.81 | 14.14 | 13.81 | 14.04 | 234,755 | +0.17(+1.24%) |