Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.59 | 15.65 | 15.45 | 15.52 | 2,202,596 | -0.06(-0.39%) |
Nov 29, 2012 | 15.48 | 15.60 | 15.41 | 15.58 | 2,067,403 | +0.20(+1.31%) |
Nov 28, 2012 | 15.27 | 15.45 | 15.12 | 15.38 | 1,809,118 | +0.01(+0.06%) |
Nov 27, 2012 | 15.23 | 15.42 | 15.12 | 15.37 | 1,270,388 | +0.16(+1.08%) |
Nov 26, 2012 | 14.84 | 15.22 | 14.84 | 15.20 | 1,262,930 | +0.36(+2.42%) |
Nov 23, 2012 | 14.84 | 14.94 | 14.78 | 14.84 | 483,588 | +0.00(+0.03%) |
Nov 21, 2012 | 14.90 | 14.91 | 14.80 | 14.84 | 734,592 | +0.00(+0.00%) |
Nov 20, 2012 | 14.83 | 14.91 | 14.69 | 14.84 | 855,487 | +0.07(+0.44%) |
Nov 19, 2012 | 14.51 | 14.83 | 14.43 | 14.77 | 1,704,604 | +0.41(+2.86%) |
Nov 16, 2012 | 14.21 | 14.36 | 14.08 | 14.36 | 1,017,740 | +0.12(+0.85%) |
Nov 15, 2012 | 14.38 | 14.45 | 14.16 | 14.24 | 1,200,976 | -0.17(-1.17%) |
Nov 14, 2012 | 14.55 | 14.59 | 14.34 | 14.41 | 1,093,392 | -0.15(-1.06%) |
Nov 13, 2012 | 14.53 | 14.70 | 14.50 | 14.56 | 1,172,402 | -0.05(-0.35%) |
Nov 12, 2012 | 14.72 | 14.78 | 14.56 | 14.62 | 800,168 | -0.11(-0.76%) |
Nov 09, 2012 | 14.64 | 14.81 | 14.51 | 14.73 | 1,016,077 | -0.01(-0.06%) |
Nov 08, 2012 | 14.60 | 15.09 | 14.60 | 14.74 | 1,388,816 | +0.07(+0.45%) |
Nov 07, 2012 | 14.94 | 14.99 | 14.48 | 14.67 | 1,392,134 | -0.38(-2.51%) |
Nov 06, 2012 | 14.91 | 15.09 | 14.86 | 15.05 | 775,473 | +0.17(+1.13%) |
Nov 05, 2012 | 14.99 | 15.00 | 14.86 | 14.88 | 770,819 | -0.10(-0.69%) |
Nov 02, 2012 | 15.34 | 15.34 | 14.98 | 14.98 | 758,042 | -0.28(-1.81%) |
Nov 01, 2012 | 15.08 | 15.41 | 15.07 | 15.26 | 1,283,351 | +0.18(+1.18%) |
Oct 31, 2012 | 15.06 | 15.16 | 14.99 | 15.08 | 972,695 | +0.01(+0.06%) |
Oct 26, 2012 | 15.09 | 15.07 | 15.07 | 15.07 | 1,312,555 | -0.04(-0.28%) |
Oct 25, 2012 | 15.21 | 15.21 | 15.00 | 15.12 | 729,865 | +0.07(+0.47%) |
Oct 24, 2012 | 15.10 | 15.17 | 15.02 | 15.05 | 701,014 | -0.02(-0.16%) |
Oct 23, 2012 | 15.08 | 15.15 | 14.92 | 15.07 | 1,136,069 | -0.28(-1.83%) |
Oct 19, 2012 | 15.41 | 15.58 | 15.29 | 15.35 | 2,221,570 | -0.11(-0.70%) |
Oct 18, 2012 | 15.39 | 15.49 | 15.33 | 15.46 | 1,599,180 | +0.11(+0.70%) |
Oct 17, 2012 | 15.03 | 15.38 | 14.98 | 15.35 | 1,591,779 | +0.33(+2.18%) |
Oct 16, 2012 | 14.82 | 15.02 | 14.79 | 15.02 | 1,018,470 | +0.23(+1.55%) |
Oct 15, 2012 | 14.63 | 14.82 | 14.54 | 14.79 | 1,002,425 | +0.18(+1.25%) |
Oct 12, 2012 | 14.73 | 14.78 | 14.58 | 14.61 | 1,327,132 | -0.14(-0.92%) |
Oct 11, 2012 | 14.82 | 14.85 | 14.74 | 14.75 | 804,201 | -0.01(-0.06%) |
Oct 10, 2012 | 14.85 | 14.93 | 14.69 | 14.76 | 1,172,359 | -0.09(-0.63%) |
Oct 09, 2012 | 14.90 | 14.97 | 14.79 | 14.85 | 737,420 | -0.08(-0.53%) |
Oct 08, 2012 | 14.87 | 14.99 | 14.84 | 14.93 | 600,932 | +0.02(+0.16%) |
Oct 05, 2012 | 15.03 | 15.10 | 14.90 | 14.91 | 795,929 | -0.06(-0.41%) |
Oct 04, 2012 | 14.87 | 14.97 | 14.79 | 14.97 | 953,956 | +0.17(+1.17%) |
Oct 03, 2012 | 14.67 | 14.87 | 14.62 | 14.79 | 1,180,055 | +0.17(+1.15%) |
Oct 02, 2012 | 14.61 | 14.63 | 14.53 | 14.62 | 1,001,528 | +0.10(+0.68%) |
Oct 01, 2012 | 14.91 | 14.91 | 14.47 | 14.53 | 1,759,399 | -0.30(-2.05%) |
Sep 28, 2012 | 14.70 | 14.85 | 14.62 | 14.83 | 1,284,769 | +0.09(+0.60%) |
Sep 27, 2012 | 14.83 | 14.89 | 14.69 | 14.74 | 708,383 | -0.07(-0.50%) |
Sep 26, 2012 | 14.70 | 14.85 | 14.67 | 14.82 | 1,385,033 | +0.14(+0.99%) |
Sep 25, 2012 | 14.70 | 14.85 | 14.65 | 14.67 | 1,239,839 | +0.00(+0.00%) |
Sep 24, 2012 | 14.57 | 14.77 | 14.57 | 14.67 | 1,371,021 | +0.07(+0.45%) |
Sep 21, 2012 | 14.58 | 14.70 | 14.53 | 14.61 | 1,660,263 | +0.04(+0.29%) |
Sep 20, 2012 | 14.52 | 14.62 | 14.48 | 14.56 | 645,526 | +0.04(+0.29%) |
Sep 19, 2012 | 14.39 | 14.54 | 14.39 | 14.52 | 1,150,666 | +0.14(+0.94%) |
Sep 18, 2012 | 14.27 | 14.42 | 14.23 | 14.39 | 1,393,898 | +0.13(+0.88%) |
Sep 17, 2012 | 14.25 | 14.35 | 14.21 | 14.26 | 1,157,724 | -0.01(-0.10%) |
Sep 14, 2012 | 14.45 | 14.48 | 14.24 | 14.27 | 1,083,655 | -0.18(-1.23%) |
Sep 13, 2012 | 14.36 | 14.45 | 14.29 | 14.45 | 1,308,247 | +0.08(+0.59%) |
Sep 12, 2012 | 14.43 | 14.47 | 14.28 | 14.37 | 931,749 | +0.00(+0.00%) |
Sep 11, 2012 | 14.42 | 14.47 | 14.34 | 14.37 | 1,048,715 | -0.07(-0.48%) |
Sep 10, 2012 | 14.46 | 14.47 | 14.37 | 14.44 | 878,878 | -0.01(-0.10%) |
Sep 07, 2012 | 14.53 | 14.59 | 14.41 | 14.45 | 833,088 | -0.12(-0.79%) |
Sep 06, 2012 | 14.42 | 14.59 | 14.39 | 14.57 | 1,093,152 | +0.21(+1.45%) |
Sep 05, 2012 | 14.28 | 14.39 | 14.20 | 14.36 | 1,468,862 | +0.07(+0.52%) |