Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.82 | 14.87 | 14.73 | 14.79 | 213,457 | +0.02(+0.16%) |
Nov 29, 2012 | 14.65 | 14.79 | 14.63 | 14.76 | 140,235 | +0.23(+1.59%) |
Nov 28, 2012 | 14.37 | 14.55 | 14.24 | 14.53 | 153,172 | +0.06(+0.44%) |
Nov 27, 2012 | 14.37 | 14.52 | 14.19 | 14.47 | 193,356 | +0.12(+0.83%) |
Nov 26, 2012 | 14.19 | 14.35 | 13.97 | 14.35 | 496,595 | +0.10(+0.67%) |
Nov 23, 2012 | 14.26 | 14.39 | 14.10 | 14.25 | 76,685 | +0.01(+0.06%) |
Nov 21, 2012 | 14.44 | 14.50 | 13.53 | 14.24 | 90,933 | -0.18(-1.21%) |
Nov 20, 2012 | 14.38 | 14.49 | 14.22 | 14.42 | 189,048 | -0.02(-0.17%) |
Nov 19, 2012 | 14.32 | 14.51 | 14.15 | 14.44 | 464,411 | +0.25(+1.80%) |
Nov 16, 2012 | 14.30 | 14.30 | 13.97 | 14.19 | 194,908 | -0.15(-1.05%) |
Nov 15, 2012 | 14.32 | 14.40 | 14.09 | 14.34 | 228,278 | -0.03(-0.22%) |
Nov 14, 2012 | 14.72 | 14.74 | 14.34 | 14.37 | 171,268 | -0.34(-2.33%) |
Nov 13, 2012 | 14.69 | 14.85 | 14.40 | 14.71 | 127,007 | -0.03(-0.22%) |
Nov 12, 2012 | 15.12 | 15.14 | 14.43 | 14.75 | 167,397 | -0.36(-2.37%) |
Nov 09, 2012 | 14.99 | 15.17 | 14.90 | 15.10 | 158,337 | +0.02(+0.16%) |
Nov 08, 2012 | 15.28 | 15.48 | 15.06 | 15.08 | 195,030 | -0.19(-1.25%) |
Nov 07, 2012 | 15.73 | 15.78 | 15.24 | 15.27 | 250,749 | -0.64(-4.05%) |
Nov 06, 2012 | 15.87 | 16.08 | 15.87 | 15.92 | 237,039 | +0.06(+0.35%) |
Nov 05, 2012 | 15.60 | 16.13 | 15.48 | 15.86 | 279,355 | +0.23(+1.48%) |
Nov 02, 2012 | 16.16 | 16.23 | 15.53 | 15.63 | 250,169 | -0.47(-2.92%) |
Nov 01, 2012 | 16.45 | 16.55 | 16.03 | 16.10 | 240,700 | -0.30(-1.84%) |
Oct 31, 2012 | 17.02 | 17.02 | 15.96 | 16.40 | 363,305 | -0.45(-2.65%) |
Oct 26, 2012 | 16.97 | 16.85 | 16.85 | 16.85 | 178,572 | -0.10(-0.56%) |
Oct 25, 2012 | 17.01 | 17.08 | 16.69 | 16.94 | 238,922 | +0.07(+0.43%) |
Oct 24, 2012 | 17.12 | 17.13 | 16.78 | 16.87 | 370,628 | -0.17(-0.98%) |
Oct 23, 2012 | 17.05 | 17.13 | 16.72 | 17.04 | 834,498 | -0.30(-1.74%) |
Oct 19, 2012 | 17.63 | 17.71 | 17.30 | 17.34 | 302,176 | -0.42(-2.37%) |
Oct 18, 2012 | 17.83 | 17.97 | 17.59 | 17.76 | 228,054 | -0.12(-0.67%) |
Oct 17, 2012 | 17.67 | 17.88 | 17.55 | 17.88 | 174,427 | +0.24(+1.35%) |
Oct 16, 2012 | 17.44 | 17.68 | 17.40 | 17.64 | 155,883 | +0.32(+1.84%) |
Oct 15, 2012 | 17.29 | 17.42 | 17.06 | 17.32 | 220,711 | +0.04(+0.23%) |
Oct 12, 2012 | 17.65 | 17.69 | 17.27 | 17.28 | 280,271 | -0.40(-2.25%) |
Oct 11, 2012 | 17.94 | 18.10 | 17.64 | 17.68 | 194,692 | -0.10(-0.58%) |
Oct 10, 2012 | 17.77 | 17.84 | 17.63 | 17.79 | 173,294 | +0.02(+0.13%) |
Oct 09, 2012 | 18.02 | 18.09 | 17.76 | 17.76 | 152,299 | -0.26(-1.46%) |
Oct 08, 2012 | 17.89 | 18.12 | 17.89 | 18.02 | 169,390 | -0.09(-0.48%) |
Oct 05, 2012 | 18.20 | 18.30 | 18.09 | 18.11 | 171,184 | -0.07(-0.39%) |
Oct 04, 2012 | 18.11 | 18.23 | 17.96 | 18.18 | 173,402 | +0.12(+0.66%) |
Oct 03, 2012 | 18.03 | 18.17 | 18.00 | 18.06 | 248,051 | +0.04(+0.22%) |
Oct 02, 2012 | 18.13 | 18.14 | 17.89 | 18.02 | 323,639 | -0.04(-0.22%) |
Oct 01, 2012 | 18.03 | 18.35 | 17.95 | 18.06 | 750,283 | +0.17(+0.93%) |
Sep 28, 2012 | 18.00 | 18.14 | 17.89 | 17.90 | 232,275 | -0.18(-1.01%) |
Sep 27, 2012 | 17.86 | 18.18 | 17.56 | 18.08 | 201,352 | +0.37(+2.07%) |
Sep 26, 2012 | 17.44 | 17.81 | 17.31 | 17.71 | 313,947 | +0.33(+1.88%) |
Sep 25, 2012 | 17.74 | 18.06 | 17.36 | 17.39 | 473,810 | -0.85(-4.67%) |
Sep 24, 2012 | 18.27 | 18.42 | 18.16 | 18.24 | 311,306 | -0.05(-0.26%) |
Sep 21, 2012 | 18.57 | 18.57 | 18.27 | 18.29 | 454,329 | -0.05(-0.26%) |
Sep 20, 2012 | 18.10 | 18.38 | 18.10 | 18.33 | 316,570 | +0.13(+0.70%) |
Sep 19, 2012 | 18.04 | 18.25 | 18.03 | 18.21 | 331,221 | +0.21(+1.15%) |
Sep 18, 2012 | 17.73 | 18.06 | 17.60 | 18.00 | 419,669 | -0.02(-0.09%) |
Sep 17, 2012 | 17.95 | 18.03 | 17.71 | 18.02 | 298,855 | -0.03(-0.18%) |
Sep 14, 2012 | 17.89 | 18.24 | 17.75 | 18.05 | 641,761 | +0.29(+1.66%) |
Sep 13, 2012 | 17.38 | 17.79 | 17.21 | 17.75 | 662,195 | +0.37(+2.10%) |
Sep 12, 2012 | 17.30 | 17.49 | 17.17 | 17.39 | 411,214 | +0.10(+0.55%) |
Sep 11, 2012 | 17.14 | 17.35 | 17.06 | 17.29 | 300,985 | +0.20(+1.16%) |
Sep 10, 2012 | 16.78 | 17.24 | 16.78 | 17.09 | 512,431 | +0.37(+2.19%) |
Sep 07, 2012 | 17.27 | 17.27 | 16.67 | 16.73 | 829,282 | -0.62(-3.58%) |
Sep 06, 2012 | 17.31 | 17.45 | 17.23 | 17.35 | 391,007 | +0.14(+0.83%) |
Sep 05, 2012 | 17.15 | 17.22 | 16.89 | 17.20 | 847,068 | +0.12(+0.70%) |