Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.00 | 15.10 | 14.95 | 15.10 | 79,447 | -0.35(-2.27%) |
Nov 29, 2012 | 15.25 | 15.46 | 15.20 | 15.45 | 153,745 | +0.21(+1.38%) |
Nov 28, 2012 | 15.20 | 15.25 | 15.12 | 15.24 | 75,188 | -0.01(-0.07%) |
Nov 27, 2012 | 15.31 | 15.35 | 15.24 | 15.25 | 83,307 | -0.42(-2.68%) |
Nov 26, 2012 | 15.80 | 15.98 | 15.56 | 15.67 | 357,379 | -0.13(-0.82%) |
Nov 24, 2012 | 15.65 | 15.80 | 15.65 | 15.80 | 88,116 | +0.00(+0.00%) |
Nov 23, 2012 | 15.65 | 15.80 | 15.65 | 15.80 | 106,116 | +0.22(+1.41%) |
Nov 21, 2012 | 15.50 | 15.58 | 15.46 | 15.58 | 174,006 | -0.08(-0.51%) |
Nov 20, 2012 | 15.87 | 15.87 | 15.64 | 15.66 | 117,123 | -0.85(-5.15%) |
Nov 19, 2012 | 16.40 | 16.65 | 16.38 | 16.51 | 315,587 | +0.17(+1.04%) |
Nov 16, 2012 | 16.17 | 16.38 | 16.00 | 16.34 | 212,194 | +0.28(+1.74%) |
Nov 15, 2012 | 15.94 | 16.15 | 15.93 | 16.06 | 75,787 | +0.22(+1.39%) |
Nov 14, 2012 | 15.80 | 16.03 | 15.78 | 15.84 | 64,478 | +0.34(+2.19%) |
Nov 13, 2012 | 15.28 | 15.57 | 15.27 | 15.50 | 46,160 | +0.55(+3.68%) |
Nov 12, 2012 | 14.90 | 14.99 | 14.87 | 14.95 | 58,546 | -0.42(-2.73%) |
Nov 09, 2012 | 15.38 | 15.59 | 15.26 | 15.37 | 46,944 | -0.24(-1.54%) |
Nov 08, 2012 | 15.52 | 15.65 | 15.51 | 15.61 | 58,788 | +0.03(+0.19%) |
Nov 07, 2012 | 15.63 | 15.76 | 15.50 | 15.58 | 90,325 | -0.03(-0.19%) |
Nov 06, 2012 | 15.68 | 15.69 | 15.58 | 15.61 | 38,740 | -0.02(-0.13%) |
Nov 05, 2012 | 15.78 | 16.00 | 15.58 | 15.63 | 47,019 | -0.11(-0.70%) |
Nov 02, 2012 | 15.70 | 16.14 | 15.70 | 15.74 | 36,541 | -0.41(-2.54%) |
Nov 01, 2012 | 16.08 | 16.15 | 16.01 | 16.15 | 21,393 | +0.00(+0.00%) |
Oct 31, 2012 | 16.45 | 16.45 | 15.95 | 16.15 | 56,765 | +0.07(+0.44%) |
Oct 26, 2012 | 16.08 | 16.08 | 16.08 | 0 | -0.34(-2.07%) | |
Oct 25, 2012 | 16.36 | 16.55 | 16.21 | 16.42 | 349,623 | +0.96(+6.21%) |
Oct 24, 2012 | 15.35 | 15.57 | 15.14 | 15.46 | 288,360 | -0.68(-4.21%) |
Oct 23, 2012 | 16.00 | 16.38 | 16.00 | 16.14 | 40,822 | +0.10(+0.62%) |
Oct 19, 2012 | 16.31 | 16.42 | 15.96 | 16.04 | 56,420 | -0.62(-3.72%) |
Oct 18, 2012 | 16.60 | 16.79 | 16.60 | 16.66 | 42,976 | -0.04(-0.24%) |
Oct 17, 2012 | 16.70 | 16.95 | 16.70 | 16.70 | 47,736 | -0.29(-1.71%) |
Oct 16, 2012 | 16.85 | 17.04 | 16.85 | 16.99 | 74,882 | +0.35(+2.10%) |
Oct 15, 2012 | 16.75 | 16.75 | 16.22 | 16.64 | 60,055 | +0.28(+1.71%) |
Oct 12, 2012 | 16.10 | 16.60 | 16.10 | 16.36 | 103,344 | +0.01(+0.06%) |
Oct 11, 2012 | 16.32 | 16.50 | 16.32 | 16.35 | 97,370 | +0.16(+0.99%) |
Oct 10, 2012 | 16.02 | 16.50 | 16.02 | 16.19 | 474,315 | -0.37(-2.26%) |
Oct 09, 2012 | 17.30 | 17.34 | 16.55 | 16.56 | 304,678 | -0.94(-5.35%) |
Oct 08, 2012 | 17.66 | 17.66 | 17.45 | 17.50 | 148,825 | -0.13(-0.74%) |
Oct 06, 2012 | 17.75 | 17.75 | 17.57 | 17.63 | 53,393 | +0.00(+0.00%) |
Oct 05, 2012 | 17.75 | 17.75 | 17.57 | 17.63 | 53,393 | +0.04(+0.23%) |
Oct 04, 2012 | 17.50 | 17.64 | 17.43 | 17.59 | 109,978 | +0.16(+0.92%) |
Oct 03, 2012 | 17.04 | 17.49 | 17.04 | 17.43 | 180,420 | +0.73(+4.37%) |
Oct 02, 2012 | 16.51 | 16.75 | 16.41 | 16.70 | 150,971 | +0.53(+3.28%) |
Oct 01, 2012 | 15.88 | 16.24 | 15.88 | 16.17 | 157,331 | +0.30(+1.89%) |
Sep 28, 2012 | 15.95 | 15.95 | 15.76 | 15.87 | 188,959 | -0.20(-1.24%) |
Sep 27, 2012 | 15.98 | 16.09 | 15.91 | 16.07 | 324,149 | +0.10(+0.63%) |
Sep 26, 2012 | 15.95 | 16.10 | 15.52 | 15.97 | 249,058 | -0.14(-0.87%) |
Sep 25, 2012 | 15.82 | 16.29 | 15.75 | 16.11 | 771,995 | +0.52(+3.34%) |
Sep 24, 2012 | 15.56 | 15.59 | 15.35 | 15.59 | 320,735 | +0.01(+0.06%) |
Sep 21, 2012 | 15.72 | 15.72 | 15.36 | 15.58 | 146,921 | -0.12(-0.76%) |
Sep 20, 2012 | 15.96 | 15.96 | 15.35 | 15.70 | 127,579 | -0.31(-1.94%) |
Sep 19, 2012 | 16.10 | 16.32 | 15.97 | 16.01 | 292,291 | -0.12(-0.74%) |
Sep 18, 2012 | 15.79 | 16.19 | 15.79 | 16.13 | 282,352 | +0.79(+5.15%) |
Sep 17, 2012 | 15.45 | 15.49 | 15.13 | 15.34 | 204,822 | -0.10(-0.65%) |
Sep 14, 2012 | 15.25 | 15.52 | 15.05 | 15.44 | 133,103 | +0.43(+2.86%) |
Sep 13, 2012 | 14.75 | 15.05 | 14.72 | 15.01 | 152,968 | +0.61(+4.24%) |
Sep 12, 2012 | 14.48 | 14.48 | 14.29 | 14.40 | 61,577 | +0.40(+2.86%) |
Sep 11, 2012 | 13.92 | 14.04 | 13.92 | 14.00 | 60,860 | +0.09(+0.65%) |
Sep 10, 2012 | 13.92 | 14.04 | 13.91 | 13.91 | 53,297 | +0.10(+0.72%) |
Sep 07, 2012 | 13.95 | 13.95 | 13.81 | 13.81 | 76,169 | -0.18(-1.29%) |
Sep 06, 2012 | 13.63 | 13.99 | 13.63 | 13.99 | 111,665 | +0.24(+1.75%) |
Sep 05, 2012 | 13.63 | 13.90 | 13.63 | 13.75 | 37,753 | -0.14(-1.01%) |