Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.54 | 15.60 | 15.38 | 15.52 | 702,146 | -0.03(-0.20%) |
Nov 29, 2012 | 15.38 | 15.65 | 15.30 | 15.55 | 706,461 | +0.29(+1.90%) |
Nov 28, 2012 | 14.97 | 15.30 | 14.79 | 15.26 | 758,592 | +0.24(+1.57%) |
Nov 27, 2012 | 15.48 | 15.56 | 15.00 | 15.02 | 898,333 | -0.47(-3.06%) |
Nov 26, 2012 | 15.58 | 15.63 | 15.39 | 15.50 | 526,396 | -0.17(-1.08%) |
Nov 23, 2012 | 15.15 | 15.68 | 15.12 | 15.67 | 224,186 | +0.62(+4.12%) |
Nov 21, 2012 | 15.10 | 15.10 | 14.81 | 15.05 | 239,197 | -0.02(-0.10%) |
Nov 20, 2012 | 14.79 | 15.08 | 14.73 | 15.06 | 711,282 | +0.27(+1.80%) |
Nov 19, 2012 | 14.70 | 14.87 | 14.68 | 14.79 | 832,835 | +0.27(+1.89%) |
Nov 16, 2012 | 14.63 | 14.63 | 14.17 | 14.52 | 1,381,121 | -0.05(-0.38%) |
Nov 15, 2012 | 14.60 | 14.78 | 14.43 | 14.57 | 835,080 | +0.00(+0.00%) |
Nov 14, 2012 | 15.26 | 15.27 | 14.53 | 14.57 | 1,517,029 | -0.65(-4.28%) |
Nov 13, 2012 | 15.47 | 15.63 | 15.22 | 15.23 | 895,011 | -0.32(-2.07%) |
Nov 12, 2012 | 15.57 | 15.70 | 15.51 | 15.55 | 648,030 | +0.08(+0.51%) |
Nov 09, 2012 | 15.27 | 15.69 | 15.20 | 15.47 | 1,128,336 | +0.13(+0.87%) |
Nov 08, 2012 | 15.26 | 15.55 | 15.26 | 15.34 | 1,079,957 | +0.16(+1.03%) |
Nov 07, 2012 | 15.87 | 15.92 | 15.12 | 15.18 | 1,520,259 | -0.89(-5.57%) |
Nov 06, 2012 | 15.75 | 16.11 | 15.70 | 16.07 | 932,066 | +0.33(+2.09%) |
Nov 05, 2012 | 15.65 | 15.81 | 15.48 | 15.74 | 966,116 | +0.13(+0.80%) |
Nov 02, 2012 | 15.78 | 16.00 | 15.57 | 15.62 | 966,656 | -0.09(-0.60%) |
Nov 01, 2012 | 15.23 | 15.74 | 15.06 | 15.71 | 1,032,317 | +0.54(+3.57%) |
Oct 31, 2012 | 15.30 | 15.38 | 14.94 | 15.17 | 692,996 | -0.14(-0.92%) |
Oct 26, 2012 | 15.15 | 15.31 | 15.31 | 15.31 | 840,929 | +0.14(+0.93%) |
Oct 25, 2012 | 15.13 | 15.21 | 14.90 | 15.17 | 497,546 | +0.22(+1.47%) |
Oct 24, 2012 | 15.20 | 15.24 | 14.91 | 14.95 | 689,350 | -0.19(-1.24%) |
Oct 23, 2012 | 14.80 | 15.27 | 14.72 | 15.14 | 1,017,129 | +0.24(+1.63%) |
Oct 19, 2012 | 14.68 | 15.48 | 14.60 | 14.90 | 2,185,007 | -0.24(-1.56%) |
Oct 18, 2012 | 14.88 | 15.19 | 14.82 | 15.13 | 1,438,380 | +0.21(+1.42%) |
Oct 17, 2012 | 14.98 | 15.20 | 14.80 | 14.92 | 1,027,193 | +0.01(+0.05%) |
Oct 16, 2012 | 15.04 | 15.28 | 14.87 | 14.91 | 1,358,608 | -0.05(-0.31%) |
Oct 15, 2012 | 14.35 | 15.03 | 14.35 | 14.96 | 1,964,298 | +0.62(+4.32%) |
Oct 12, 2012 | 14.68 | 14.76 | 14.13 | 14.34 | 1,749,738 | -0.49(-3.33%) |
Oct 11, 2012 | 14.52 | 15.03 | 14.50 | 14.83 | 1,546,288 | +0.64(+4.48%) |
Oct 10, 2012 | 14.06 | 14.23 | 13.95 | 14.20 | 952,640 | +0.13(+0.89%) |
Oct 09, 2012 | 14.35 | 14.50 | 14.05 | 14.07 | 733,230 | -0.31(-2.13%) |
Oct 08, 2012 | 14.54 | 14.55 | 14.21 | 14.38 | 718,211 | -0.22(-1.50%) |
Oct 05, 2012 | 14.24 | 14.61 | 14.00 | 14.60 | 2,593,192 | +0.46(+3.22%) |
Oct 04, 2012 | 13.97 | 14.39 | 13.88 | 14.14 | 2,135,129 | +0.23(+1.64%) |
Oct 03, 2012 | 13.84 | 14.10 | 13.61 | 13.92 | 675,749 | +0.10(+0.74%) |
Oct 02, 2012 | 13.79 | 13.95 | 13.69 | 13.81 | 874,194 | +0.14(+1.03%) |
Oct 01, 2012 | 13.72 | 13.88 | 13.55 | 13.67 | 947,056 | -0.02(-0.16%) |
Sep 28, 2012 | 13.75 | 13.76 | 13.53 | 13.69 | 926,873 | -0.10(-0.75%) |
Sep 27, 2012 | 13.80 | 13.92 | 13.60 | 13.80 | 1,246,625 | +0.16(+1.15%) |
Sep 26, 2012 | 13.77 | 13.77 | 13.41 | 13.64 | 1,032,272 | -0.12(-0.86%) |
Sep 25, 2012 | 14.04 | 14.21 | 13.70 | 13.76 | 1,121,635 | -0.22(-1.57%) |
Sep 24, 2012 | 14.00 | 14.19 | 13.80 | 13.98 | 1,279,796 | -0.12(-0.84%) |
Sep 21, 2012 | 14.27 | 14.34 | 14.05 | 14.10 | 1,351,771 | -0.05(-0.33%) |
Sep 20, 2012 | 14.24 | 14.24 | 13.81 | 14.14 | 1,705,247 | -0.22(-1.53%) |
Sep 19, 2012 | 14.21 | 14.43 | 14.06 | 14.36 | 1,258,490 | +0.22(+1.55%) |
Sep 18, 2012 | 14.06 | 14.35 | 13.95 | 14.14 | 1,630,614 | +0.06(+0.45%) |
Sep 17, 2012 | 14.61 | 14.72 | 13.95 | 14.08 | 1,417,891 | -0.63(-4.27%) |
Sep 14, 2012 | 14.36 | 15.12 | 14.28 | 14.71 | 2,061,112 | +0.42(+2.97%) |
Sep 13, 2012 | 13.78 | 14.35 | 13.64 | 14.28 | 1,380,054 | +0.51(+3.70%) |
Sep 12, 2012 | 13.53 | 13.87 | 13.53 | 13.77 | 1,170,134 | +0.27(+2.03%) |
Sep 11, 2012 | 13.19 | 13.52 | 13.15 | 13.50 | 720,355 | +0.27(+2.08%) |
Sep 10, 2012 | 13.43 | 13.58 | 13.19 | 13.22 | 908,066 | -0.20(-1.52%) |
Sep 07, 2012 | 13.11 | 13.52 | 13.07 | 13.43 | 1,111,577 | +0.35(+2.70%) |
Sep 06, 2012 | 12.64 | 13.22 | 12.64 | 13.08 | 1,303,578 | +0.57(+4.52%) |
Sep 05, 2012 | 12.50 | 12.58 | 12.22 | 12.51 | 861,789 | +0.02(+0.13%) |