Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.25 | 15.33 | 15.19 | 15.26 | 689,151 | +0.05(+0.30%) |
Nov 29, 2012 | 15.17 | 15.30 | 15.09 | 15.21 | 453,362 | +0.12(+0.81%) |
Nov 28, 2012 | 14.92 | 15.10 | 14.87 | 15.09 | 472,216 | +0.16(+1.08%) |
Nov 27, 2012 | 14.98 | 15.09 | 14.92 | 14.93 | 485,450 | -0.01(-0.09%) |
Nov 26, 2012 | 14.74 | 14.98 | 14.73 | 14.94 | 717,372 | +0.20(+1.34%) |
Nov 23, 2012 | 14.84 | 14.84 | 14.68 | 14.75 | 143,882 | -0.03(-0.22%) |
Nov 21, 2012 | 14.83 | 14.91 | 14.69 | 14.78 | 466,844 | -0.01(-0.04%) |
Nov 20, 2012 | 14.78 | 14.83 | 14.62 | 14.79 | 274,562 | -0.01(-0.09%) |
Nov 19, 2012 | 14.86 | 14.87 | 14.65 | 14.80 | 481,828 | +0.02(+0.13%) |
Nov 16, 2012 | 14.62 | 14.80 | 14.48 | 14.78 | 410,258 | +0.11(+0.78%) |
Nov 15, 2012 | 14.80 | 14.89 | 14.61 | 14.66 | 438,262 | -0.18(-1.24%) |
Nov 14, 2012 | 15.01 | 15.05 | 14.77 | 14.85 | 408,126 | -0.13(-0.89%) |
Nov 13, 2012 | 15.00 | 15.16 | 14.95 | 14.98 | 476,750 | -0.08(-0.51%) |
Nov 12, 2012 | 15.18 | 15.28 | 15.01 | 15.06 | 309,904 | -0.12(-0.80%) |
Nov 09, 2012 | 15.24 | 15.34 | 15.14 | 15.18 | 537,783 | -0.10(-0.62%) |
Nov 08, 2012 | 15.41 | 15.57 | 15.28 | 15.28 | 414,474 | -0.16(-1.03%) |
Nov 07, 2012 | 15.78 | 15.80 | 15.40 | 15.43 | 534,640 | -0.45(-2.84%) |
Nov 06, 2012 | 15.85 | 16.00 | 15.77 | 15.89 | 344,792 | +0.11(+0.73%) |
Nov 05, 2012 | 15.90 | 15.93 | 15.75 | 15.77 | 459,381 | -0.11(-0.68%) |
Nov 02, 2012 | 16.20 | 16.20 | 15.88 | 15.88 | 322,241 | -0.21(-1.30%) |
Nov 01, 2012 | 16.20 | 16.27 | 16.06 | 16.09 | 454,885 | -0.07(-0.43%) |
Oct 31, 2012 | 16.01 | 16.17 | 15.96 | 16.16 | 447,177 | +0.22(+1.36%) |
Oct 26, 2012 | 15.97 | 15.94 | 15.94 | 15.94 | 363,238 | +0.00(+0.00%) |
Oct 25, 2012 | 15.87 | 15.94 | 15.80 | 15.94 | 437,211 | +0.15(+0.93%) |
Oct 24, 2012 | 15.72 | 15.93 | 15.68 | 15.80 | 854,270 | -0.11(-0.72%) |
Oct 23, 2012 | 16.15 | 16.15 | 15.87 | 15.91 | 732,601 | -0.91(-5.40%) |
Oct 19, 2012 | 16.97 | 17.00 | 16.79 | 16.82 | 350,691 | -0.19(-1.12%) |
Oct 18, 2012 | 16.82 | 17.02 | 16.78 | 17.01 | 385,937 | +0.07(+0.41%) |
Oct 17, 2012 | 16.62 | 16.95 | 16.60 | 16.94 | 452,849 | +0.35(+2.11%) |
Oct 16, 2012 | 16.53 | 16.69 | 16.53 | 16.59 | 467,041 | +0.13(+0.77%) |
Oct 15, 2012 | 16.36 | 16.52 | 16.27 | 16.46 | 362,961 | +0.10(+0.62%) |
Oct 12, 2012 | 16.45 | 16.52 | 16.33 | 16.36 | 391,670 | -0.10(-0.62%) |
Oct 11, 2012 | 16.51 | 16.57 | 16.44 | 16.46 | 293,053 | +0.01(+0.04%) |
Oct 10, 2012 | 16.44 | 16.55 | 16.40 | 16.46 | 261,489 | +0.01(+0.08%) |
Oct 09, 2012 | 16.48 | 16.53 | 16.36 | 16.44 | 387,993 | -0.03(-0.19%) |
Oct 08, 2012 | 16.54 | 16.57 | 16.46 | 16.48 | 266,981 | -0.09(-0.54%) |
Oct 05, 2012 | 16.66 | 16.69 | 16.53 | 16.57 | 249,041 | +0.01(+0.04%) |
Oct 04, 2012 | 16.57 | 16.68 | 16.51 | 16.56 | 519,065 | +0.03(+0.19%) |
Oct 03, 2012 | 16.51 | 16.59 | 16.41 | 16.53 | 479,267 | +0.04(+0.27%) |
Oct 02, 2012 | 16.48 | 16.51 | 16.37 | 16.48 | 362,294 | +0.09(+0.54%) |
Oct 01, 2012 | 16.46 | 16.51 | 16.33 | 16.39 | 458,371 | +0.03(+0.19%) |
Sep 28, 2012 | 16.43 | 16.44 | 16.29 | 16.36 | 496,943 | -0.11(-0.69%) |
Sep 27, 2012 | 16.66 | 16.72 | 16.44 | 16.48 | 678,529 | -0.11(-0.69%) |
Sep 26, 2012 | 16.50 | 16.69 | 16.50 | 16.59 | 442,723 | +0.09(+0.54%) |
Sep 25, 2012 | 16.57 | 16.68 | 16.48 | 16.50 | 589,156 | -0.04(-0.27%) |
Sep 24, 2012 | 16.40 | 16.57 | 16.40 | 16.55 | 648,917 | +0.14(+0.85%) |
Sep 21, 2012 | 16.41 | 16.50 | 16.34 | 16.41 | 870,609 | +0.11(+0.66%) |
Sep 20, 2012 | 16.13 | 16.36 | 16.13 | 16.30 | 457,290 | +0.11(+0.71%) |
Sep 19, 2012 | 16.08 | 16.19 | 16.05 | 16.18 | 648,358 | +0.13(+0.83%) |
Sep 18, 2012 | 15.95 | 16.11 | 15.94 | 16.05 | 584,750 | +0.06(+0.40%) |
Sep 17, 2012 | 16.15 | 16.20 | 15.96 | 15.99 | 711,899 | -0.17(-1.06%) |
Sep 14, 2012 | 16.17 | 16.23 | 16.10 | 16.16 | 585,491 | +0.03(+0.20%) |
Sep 13, 2012 | 16.05 | 16.13 | 16.03 | 16.13 | 855,692 | +0.08(+0.47%) |
Sep 12, 2012 | 16.17 | 16.23 | 16.01 | 16.05 | 330,017 | -0.12(-0.75%) |
Sep 11, 2012 | 16.24 | 16.35 | 16.15 | 16.17 | 349,525 | -0.08(-0.47%) |
Sep 10, 2012 | 16.29 | 16.38 | 16.25 | 16.25 | 404,154 | -0.06(-0.35%) |
Sep 07, 2012 | 16.43 | 16.46 | 16.26 | 16.30 | 275,526 | -0.04(-0.27%) |
Sep 06, 2012 | 16.24 | 16.39 | 16.23 | 16.35 | 462,861 | +0.11(+0.70%) |
Sep 05, 2012 | 16.32 | 16.32 | 16.18 | 16.23 | 385,346 | -0.03(-0.16%) |