Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.06 | 15.13 | 14.99 | 15.06 | 698,221 | +0.04(+0.30%) |
Nov 29, 2012 | 14.97 | 15.10 | 14.89 | 15.02 | 459,329 | +0.12(+0.81%) |
Nov 28, 2012 | 14.72 | 14.90 | 14.67 | 14.90 | 478,432 | +0.16(+1.08%) |
Nov 27, 2012 | 14.78 | 14.90 | 14.72 | 14.74 | 491,839 | -0.01(-0.09%) |
Nov 26, 2012 | 14.55 | 14.78 | 14.54 | 14.75 | 726,814 | +0.19(+1.34%) |
Nov 23, 2012 | 14.64 | 14.64 | 14.49 | 14.56 | 145,776 | -0.03(-0.21%) |
Nov 21, 2012 | 14.64 | 14.71 | 14.50 | 14.59 | 472,988 | -0.01(-0.04%) |
Nov 20, 2012 | 14.59 | 14.64 | 14.43 | 14.59 | 278,176 | -0.01(-0.09%) |
Nov 19, 2012 | 14.67 | 14.68 | 14.46 | 14.61 | 488,170 | +0.02(+0.13%) |
Nov 16, 2012 | 14.43 | 14.61 | 14.29 | 14.59 | 415,658 | +0.11(+0.78%) |
Nov 15, 2012 | 14.61 | 14.70 | 14.42 | 14.47 | 444,030 | -0.18(-1.24%) |
Nov 14, 2012 | 14.81 | 14.86 | 14.58 | 14.66 | 413,498 | -0.13(-0.89%) |
Nov 13, 2012 | 14.81 | 14.96 | 14.76 | 14.79 | 483,025 | -0.08(-0.51%) |
Nov 12, 2012 | 14.98 | 15.08 | 14.82 | 14.86 | 313,983 | -0.12(-0.80%) |
Nov 09, 2012 | 15.04 | 15.14 | 14.94 | 14.98 | 544,861 | -0.09(-0.62%) |
Nov 08, 2012 | 15.21 | 15.37 | 15.08 | 15.08 | 419,929 | -0.16(-1.03%) |
Nov 07, 2012 | 15.57 | 15.60 | 15.20 | 15.23 | 541,677 | -0.45(-2.84%) |
Nov 06, 2012 | 15.65 | 15.79 | 15.57 | 15.68 | 349,330 | +0.11(+0.73%) |
Nov 05, 2012 | 15.69 | 15.72 | 15.54 | 15.57 | 465,427 | -0.11(-0.68%) |
Nov 02, 2012 | 15.99 | 15.99 | 15.67 | 15.67 | 326,482 | -0.21(-1.30%) |
Nov 01, 2012 | 15.99 | 16.06 | 15.85 | 15.88 | 460,872 | -0.07(-0.43%) |
Oct 31, 2012 | 15.80 | 15.96 | 15.75 | 15.95 | 453,062 | +0.21(+1.36%) |
Oct 26, 2012 | 15.77 | 15.74 | 15.74 | 15.74 | 368,019 | +0.00(+0.00%) |
Oct 25, 2012 | 15.66 | 15.74 | 15.59 | 15.74 | 442,965 | +0.14(+0.93%) |
Oct 24, 2012 | 15.52 | 15.72 | 15.47 | 15.59 | 865,514 | -0.11(-0.72%) |
Oct 23, 2012 | 15.94 | 15.94 | 15.67 | 15.70 | 742,244 | -0.90(-5.40%) |
Oct 19, 2012 | 16.75 | 16.78 | 16.57 | 16.60 | 355,307 | -0.19(-1.12%) |
Oct 18, 2012 | 16.60 | 16.80 | 16.56 | 16.79 | 391,017 | +0.07(+0.41%) |
Oct 17, 2012 | 16.40 | 16.73 | 16.38 | 16.72 | 458,810 | +0.35(+2.11%) |
Oct 16, 2012 | 16.31 | 16.48 | 16.31 | 16.38 | 473,188 | +0.13(+0.77%) |
Oct 15, 2012 | 16.14 | 16.31 | 16.06 | 16.25 | 367,739 | +0.10(+0.62%) |
Oct 12, 2012 | 16.24 | 16.31 | 16.12 | 16.15 | 396,825 | -0.10(-0.62%) |
Oct 11, 2012 | 16.29 | 16.35 | 16.22 | 16.25 | 296,910 | +0.01(+0.04%) |
Oct 10, 2012 | 16.23 | 16.33 | 16.19 | 16.24 | 264,931 | +0.01(+0.08%) |
Oct 09, 2012 | 16.26 | 16.31 | 16.15 | 16.23 | 393,100 | -0.03(-0.19%) |
Oct 08, 2012 | 16.33 | 16.35 | 16.24 | 16.26 | 270,495 | -0.09(-0.54%) |
Oct 05, 2012 | 16.44 | 16.48 | 16.31 | 16.35 | 252,319 | +0.01(+0.04%) |
Oct 04, 2012 | 16.36 | 16.46 | 16.30 | 16.34 | 525,896 | +0.03(+0.19%) |
Oct 03, 2012 | 16.29 | 16.38 | 16.20 | 16.31 | 485,575 | +0.04(+0.27%) |
Oct 02, 2012 | 16.26 | 16.30 | 16.16 | 16.27 | 367,063 | +0.09(+0.54%) |
Oct 01, 2012 | 16.24 | 16.30 | 16.12 | 16.18 | 464,404 | +0.03(+0.19%) |
Sep 28, 2012 | 16.21 | 16.23 | 16.08 | 16.15 | 503,484 | -0.11(-0.69%) |
Sep 27, 2012 | 16.44 | 16.50 | 16.22 | 16.26 | 687,460 | -0.11(-0.69%) |
Sep 26, 2012 | 16.29 | 16.47 | 16.28 | 16.38 | 448,550 | +0.09(+0.54%) |
Sep 25, 2012 | 16.35 | 16.46 | 16.27 | 16.29 | 596,910 | -0.04(-0.27%) |
Sep 24, 2012 | 16.19 | 16.35 | 16.19 | 16.33 | 657,457 | +0.14(+0.85%) |
Sep 21, 2012 | 16.19 | 16.28 | 16.13 | 16.19 | 882,067 | +0.11(+0.66%) |
Sep 20, 2012 | 15.92 | 16.15 | 15.92 | 16.09 | 463,309 | +0.11(+0.71%) |
Sep 19, 2012 | 15.87 | 15.98 | 15.84 | 15.97 | 656,892 | +0.13(+0.83%) |
Sep 18, 2012 | 15.74 | 15.90 | 15.73 | 15.84 | 592,446 | +0.06(+0.40%) |
Sep 17, 2012 | 15.94 | 15.99 | 15.75 | 15.78 | 721,269 | -0.17(-1.06%) |
Sep 14, 2012 | 15.96 | 16.02 | 15.89 | 15.95 | 593,197 | +0.03(+0.20%) |
Sep 13, 2012 | 15.84 | 15.92 | 15.82 | 15.92 | 866,954 | +0.08(+0.47%) |
Sep 12, 2012 | 15.96 | 16.02 | 15.80 | 15.84 | 334,360 | -0.12(-0.75%) |
Sep 11, 2012 | 16.03 | 16.14 | 15.94 | 15.96 | 354,126 | -0.08(-0.47%) |
Sep 10, 2012 | 16.07 | 16.17 | 16.04 | 16.04 | 409,474 | -0.06(-0.35%) |
Sep 07, 2012 | 16.21 | 16.24 | 16.05 | 16.09 | 279,153 | -0.04(-0.27%) |
Sep 06, 2012 | 16.03 | 16.18 | 16.02 | 16.14 | 468,953 | +0.11(+0.70%) |
Sep 05, 2012 | 16.11 | 16.11 | 15.97 | 16.02 | 390,418 | -0.03(-0.16%) |