Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.05 | 18.15 | 17.82 | 17.96 | 312,177 | -0.07(-0.39%) |
Nov 29, 2012 | 18.29 | 18.29 | 17.85 | 18.03 | 222,797 | +0.08(+0.45%) |
Nov 28, 2012 | 17.71 | 18.01 | 17.40 | 17.95 | 383,154 | +0.30(+1.70%) |
Nov 27, 2012 | 17.72 | 18.01 | 17.42 | 17.65 | 557,830 | -0.09(-0.51%) |
Nov 26, 2012 | 17.47 | 17.80 | 17.34 | 17.74 | 481,279 | +0.34(+1.95%) |
Nov 23, 2012 | 17.46 | 17.57 | 17.20 | 17.40 | 184,398 | -0.04(-0.23%) |
Nov 21, 2012 | 17.78 | 17.89 | 17.38 | 17.44 | 469,205 | -0.18(-1.02%) |
Nov 20, 2012 | 15.99 | 17.73 | 15.84 | 17.62 | 1,571,783 | +2.23(+14.49%) |
Nov 19, 2012 | 15.50 | 15.66 | 15.13 | 15.39 | 480,116 | +0.06(+0.39%) |
Nov 16, 2012 | 14.62 | 15.41 | 14.52 | 15.33 | 553,215 | +0.71(+4.86%) |
Nov 15, 2012 | 14.81 | 14.95 | 14.56 | 14.62 | 235,254 | -0.09(-0.61%) |
Nov 14, 2012 | 14.98 | 14.98 | 14.64 | 14.71 | 251,645 | -0.24(-1.61%) |
Nov 13, 2012 | 14.99 | 15.40 | 14.89 | 14.95 | 212,749 | -0.04(-0.27%) |
Nov 12, 2012 | 15.13 | 15.27 | 14.85 | 14.99 | 191,805 | -0.17(-1.12%) |
Nov 09, 2012 | 15.22 | 15.45 | 15.01 | 15.16 | 315,673 | -0.14(-0.92%) |
Nov 08, 2012 | 15.73 | 15.75 | 15.18 | 15.30 | 394,739 | -0.13(-0.84%) |
Nov 07, 2012 | 14.42 | 15.58 | 14.22 | 15.43 | 656,453 | +0.77(+5.25%) |
Nov 06, 2012 | 14.32 | 14.72 | 14.25 | 14.66 | 122,206 | +0.41(+2.88%) |
Nov 05, 2012 | 14.23 | 14.31 | 14.10 | 14.25 | 195,381 | +0.05(+0.35%) |
Nov 02, 2012 | 14.56 | 14.56 | 14.17 | 14.20 | 175,064 | -0.25(-1.73%) |
Nov 01, 2012 | 14.31 | 14.46 | 14.25 | 14.45 | 266,589 | +0.21(+1.47%) |
Oct 31, 2012 | 14.21 | 14.49 | 14.11 | 14.24 | 246,841 | +0.17(+1.21%) |
Oct 26, 2012 | 13.96 | 14.07 | 14.07 | 14.07 | 178,700 | +0.14(+1.01%) |
Oct 25, 2012 | 14.00 | 14.00 | 13.75 | 13.93 | 213,572 | +0.08(+0.58%) |
Oct 24, 2012 | 13.74 | 13.91 | 13.51 | 13.85 | 260,082 | +0.20(+1.47%) |
Oct 23, 2012 | 13.61 | 13.68 | 13.50 | 13.65 | 227,141 | -0.18(-1.30%) |
Oct 19, 2012 | 13.56 | 13.86 | 13.43 | 13.83 | 310,283 | +0.16(+1.17%) |
Oct 18, 2012 | 13.74 | 13.81 | 13.56 | 13.67 | 314,036 | -0.06(-0.44%) |
Oct 17, 2012 | 13.64 | 13.76 | 13.62 | 13.73 | 261,296 | +0.08(+0.59%) |
Oct 16, 2012 | 13.31 | 13.65 | 13.25 | 13.65 | 190,426 | +0.45(+3.41%) |
Oct 15, 2012 | 13.58 | 13.70 | 13.08 | 13.20 | 411,005 | -0.38(-2.80%) |
Oct 12, 2012 | 13.64 | 13.80 | 13.51 | 13.58 | 148,505 | -0.03(-0.22%) |
Oct 11, 2012 | 13.67 | 13.73 | 13.52 | 13.61 | 280,679 | +0.01(+0.07%) |
Oct 10, 2012 | 13.60 | 13.71 | 13.51 | 13.60 | 126,687 | -0.01(-0.07%) |
Oct 09, 2012 | 14.23 | 14.23 | 13.60 | 13.61 | 200,617 | -0.58(-4.09%) |
Oct 08, 2012 | 14.14 | 14.29 | 14.10 | 14.19 | 101,569 | +0.02(+0.14%) |
Oct 05, 2012 | 14.23 | 14.78 | 14.12 | 14.17 | 340,134 | +0.01(+0.07%) |
Oct 04, 2012 | 14.07 | 14.16 | 13.78 | 14.16 | 239,993 | +0.12(+0.85%) |
Oct 03, 2012 | 14.40 | 14.42 | 13.91 | 14.04 | 349,219 | -0.36(-2.50%) |
Oct 02, 2012 | 14.25 | 14.40 | 14.02 | 14.40 | 211,727 | +0.25(+1.77%) |
Oct 01, 2012 | 14.38 | 14.53 | 14.15 | 14.15 | 237,452 | -0.23(-1.60%) |
Sep 28, 2012 | 14.45 | 14.45 | 14.11 | 14.38 | 496,702 | -0.17(-1.17%) |
Sep 27, 2012 | 14.36 | 14.65 | 14.25 | 14.55 | 183,565 | +0.20(+1.39%) |
Sep 26, 2012 | 14.23 | 14.52 | 14.08 | 14.35 | 280,080 | +0.11(+0.77%) |
Sep 25, 2012 | 14.85 | 14.90 | 14.23 | 14.24 | 241,368 | -0.53(-3.59%) |
Sep 24, 2012 | 14.73 | 14.89 | 14.61 | 14.77 | 214,155 | -0.08(-0.54%) |
Sep 21, 2012 | 15.08 | 15.28 | 14.78 | 14.85 | 714,721 | -0.07(-0.47%) |
Sep 20, 2012 | 14.87 | 15.04 | 14.77 | 14.92 | 239,248 | -0.08(-0.53%) |
Sep 19, 2012 | 14.95 | 15.04 | 14.77 | 15.00 | 453,731 | +0.09(+0.60%) |
Sep 18, 2012 | 14.61 | 15.00 | 14.57 | 14.91 | 311,451 | +0.21(+1.43%) |
Sep 17, 2012 | 14.74 | 14.78 | 14.50 | 14.70 | 356,754 | -0.06(-0.41%) |
Sep 14, 2012 | 15.03 | 15.09 | 14.73 | 14.76 | 578,171 | -0.13(-0.87%) |
Sep 13, 2012 | 14.65 | 15.23 | 14.58 | 14.89 | 664,782 | +0.26(+1.78%) |
Sep 12, 2012 | 14.38 | 14.66 | 14.33 | 14.63 | 493,384 | +0.26(+1.81%) |
Sep 11, 2012 | 14.22 | 14.46 | 14.20 | 14.37 | 564,144 | +0.21(+1.48%) |
Sep 10, 2012 | 13.73 | 14.21 | 13.71 | 14.16 | 644,232 | +0.40(+2.91%) |
Sep 07, 2012 | 13.29 | 13.99 | 13.17 | 13.76 | 837,495 | +0.46(+3.46%) |
Sep 06, 2012 | 13.18 | 13.55 | 13.13 | 13.30 | 895,352 | +0.21(+1.60%) |
Sep 05, 2012 | 13.34 | 13.70 | 13.04 | 13.09 | 1,537,687 | -0.31(-2.31%) |