Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.09 | 16.09 | 15.69 | 15.95 | 50,411 | -0.09(-0.59%) |
Nov 29, 2012 | 15.94 | 16.08 | 15.94 | 16.04 | 11,406 | +0.16(+1.02%) |
Nov 28, 2012 | 15.79 | 16.01 | 15.51 | 15.88 | 37,060 | -0.03(-0.17%) |
Nov 27, 2012 | 15.87 | 15.97 | 15.73 | 15.91 | 19,957 | -0.05(-0.30%) |
Nov 26, 2012 | 15.74 | 15.99 | 15.74 | 15.95 | 18,775 | +0.04(+0.25%) |
Nov 23, 2012 | 15.95 | 15.95 | 15.75 | 15.91 | 13,424 | +0.04(+0.25%) |
Nov 21, 2012 | 15.66 | 15.87 | 15.58 | 15.87 | 38,651 | +0.29(+1.86%) |
Nov 20, 2012 | 15.71 | 15.77 | 15.50 | 15.58 | 15,825 | -0.13(-0.86%) |
Nov 19, 2012 | 15.64 | 15.99 | 15.64 | 15.72 | 7,903 | +0.07(+0.47%) |
Nov 16, 2012 | 15.46 | 15.77 | 15.39 | 15.64 | 23,060 | +0.22(+1.40%) |
Nov 15, 2012 | 15.35 | 15.56 | 15.35 | 15.43 | 13,647 | +0.06(+0.39%) |
Nov 14, 2012 | 15.41 | 15.50 | 15.25 | 15.37 | 20,476 | +0.02(+0.13%) |
Nov 13, 2012 | 15.25 | 15.57 | 15.22 | 15.35 | 16,624 | -0.15(-0.96%) |
Nov 12, 2012 | 15.42 | 15.55 | 15.42 | 15.50 | 8,857 | +0.09(+0.57%) |
Nov 09, 2012 | 15.40 | 15.48 | 15.39 | 15.41 | 12,293 | +0.11(+0.75%) |
Nov 08, 2012 | 15.36 | 15.48 | 15.29 | 15.29 | 30,280 | -0.05(-0.35%) |
Nov 07, 2012 | 15.61 | 15.66 | 15.26 | 15.35 | 38,632 | -0.38(-2.40%) |
Nov 06, 2012 | 15.51 | 15.78 | 15.51 | 15.73 | 15,528 | +0.26(+1.70%) |
Nov 05, 2012 | 15.48 | 15.68 | 15.40 | 15.46 | 21,745 | -0.05(-0.30%) |
Nov 02, 2012 | 15.92 | 15.95 | 15.48 | 15.51 | 41,806 | -0.34(-2.16%) |
Nov 01, 2012 | 15.83 | 16.03 | 15.72 | 15.85 | 12,684 | +0.05(+0.34%) |
Oct 31, 2012 | 16.04 | 16.04 | 15.64 | 15.80 | 14,504 | -0.28(-1.72%) |
Oct 26, 2012 | 16.19 | 16.08 | 16.08 | 16.08 | 33,586 | -0.09(-0.54%) |
Oct 25, 2012 | 16.03 | 16.27 | 16.01 | 16.16 | 6,268 | +0.23(+1.44%) |
Oct 24, 2012 | 15.86 | 15.93 | 15.79 | 15.93 | 13,806 | +0.06(+0.38%) |
Oct 23, 2012 | 16.15 | 16.15 | 15.63 | 15.87 | 19,685 | -0.13(-0.84%) |
Oct 19, 2012 | 16.59 | 16.65 | 15.66 | 16.01 | 75,658 | -0.73(-4.38%) |
Oct 18, 2012 | 16.89 | 17.12 | 16.74 | 16.74 | 6,992 | -0.38(-2.20%) |
Oct 17, 2012 | 17.00 | 17.28 | 16.82 | 17.12 | 14,819 | +0.20(+1.19%) |
Oct 16, 2012 | 16.94 | 17.30 | 16.62 | 16.92 | 48,292 | +0.09(+0.52%) |
Oct 15, 2012 | 16.84 | 16.99 | 16.72 | 16.83 | 11,672 | +0.01(+0.08%) |
Oct 12, 2012 | 16.65 | 16.98 | 16.51 | 16.82 | 42,823 | +0.00(+0.00%) |
Oct 11, 2012 | 16.69 | 16.91 | 16.69 | 16.82 | 5,158 | +0.15(+0.89%) |
Oct 10, 2012 | 16.54 | 16.67 | 16.34 | 16.67 | 6,909 | +0.18(+1.10%) |
Oct 09, 2012 | 16.75 | 16.75 | 16.42 | 16.49 | 6,677 | -0.28(-1.69%) |
Oct 08, 2012 | 17.00 | 17.00 | 16.63 | 16.77 | 28,856 | +0.04(+0.24%) |
Oct 05, 2012 | 16.69 | 17.06 | 16.58 | 16.73 | 48,476 | +0.06(+0.36%) |
Oct 04, 2012 | 16.65 | 16.74 | 16.42 | 16.67 | 14,397 | +0.15(+0.94%) |
Oct 03, 2012 | 16.61 | 16.73 | 16.51 | 16.51 | 7,600 | +0.11(+0.66%) |
Oct 02, 2012 | 16.42 | 16.83 | 16.29 | 16.40 | 25,529 | +0.05(+0.33%) |
Oct 01, 2012 | 16.46 | 16.67 | 16.19 | 16.35 | 10,365 | -0.03(-0.21%) |
Sep 28, 2012 | 16.66 | 16.69 | 16.20 | 16.38 | 40,237 | -0.33(-1.97%) |
Sep 27, 2012 | 16.43 | 16.75 | 16.24 | 16.71 | 12,384 | +0.33(+2.01%) |
Sep 26, 2012 | 16.26 | 16.43 | 15.85 | 16.38 | 30,779 | +0.16(+0.99%) |
Sep 25, 2012 | 16.36 | 16.67 | 16.16 | 16.22 | 24,591 | -0.06(-0.37%) |
Sep 24, 2012 | 15.99 | 16.45 | 15.78 | 16.28 | 41,071 | +0.18(+1.13%) |
Sep 21, 2012 | 15.56 | 16.14 | 15.48 | 16.10 | 66,252 | +0.67(+4.32%) |
Sep 20, 2012 | 15.36 | 15.56 | 15.34 | 15.44 | 9,758 | +0.02(+0.13%) |
Sep 19, 2012 | 15.44 | 15.57 | 15.27 | 15.42 | 11,865 | -0.03(-0.22%) |
Sep 18, 2012 | 15.43 | 15.64 | 15.24 | 15.45 | 55,088 | +0.03(+0.22%) |
Sep 17, 2012 | 15.39 | 15.48 | 15.24 | 15.42 | 34,228 | +0.03(+0.17%) |
Sep 14, 2012 | 15.48 | 15.64 | 15.22 | 15.39 | 52,572 | -0.09(-0.57%) |
Sep 13, 2012 | 15.34 | 15.59 | 15.27 | 15.48 | 26,627 | +0.15(+1.01%) |
Sep 12, 2012 | 15.38 | 15.38 | 15.19 | 15.32 | 30,674 | -0.21(-1.34%) |
Sep 11, 2012 | 15.63 | 15.63 | 15.48 | 15.53 | 11,704 | +0.00(+0.00%) |
Sep 10, 2012 | 15.61 | 15.64 | 15.49 | 15.53 | 9,315 | -0.11(-0.73%) |
Sep 07, 2012 | 15.69 | 15.75 | 15.54 | 15.64 | 15,065 | -0.08(-0.51%) |
Sep 06, 2012 | 15.45 | 15.79 | 15.44 | 15.73 | 27,767 | +0.32(+2.10%) |
Sep 05, 2012 | 15.62 | 15.62 | 15.40 | 15.40 | 16,509 | -0.18(-1.17%) |