Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.78 | 14.78 | 14.57 | 14.75 | 210,986 | +0.04(+0.27%) |
Nov 29, 2012 | 14.69 | 14.88 | 14.55 | 14.71 | 157,407 | +0.15(+1.03%) |
Nov 28, 2012 | 14.42 | 14.62 | 14.12 | 14.56 | 233,820 | +0.06(+0.41%) |
Nov 27, 2012 | 14.82 | 14.89 | 14.47 | 14.50 | 169,018 | -0.41(-2.75%) |
Nov 26, 2012 | 14.87 | 14.93 | 14.73 | 14.91 | 146,693 | +0.00(+0.00%) |
Nov 23, 2012 | 14.80 | 15.00 | 14.80 | 14.91 | 69,584 | +0.17(+1.15%) |
Nov 21, 2012 | 14.87 | 14.87 | 14.53 | 14.74 | 294,900 | -0.08(-0.54%) |
Nov 20, 2012 | 15.16 | 15.28 | 14.75 | 14.82 | 241,266 | -0.37(-2.44%) |
Nov 19, 2012 | 15.19 | 15.33 | 15.06 | 15.19 | 321,914 | +0.17(+1.13%) |
Nov 16, 2012 | 15.00 | 15.11 | 14.73 | 15.02 | 491,293 | +0.01(+0.07%) |
Nov 15, 2012 | 14.94 | 15.13 | 14.75 | 15.01 | 295,747 | +0.03(+0.20%) |
Nov 14, 2012 | 15.36 | 15.36 | 14.95 | 14.98 | 342,421 | -0.37(-2.41%) |
Nov 13, 2012 | 15.08 | 15.50 | 15.06 | 15.35 | 300,850 | +0.07(+0.46%) |
Nov 12, 2012 | 15.27 | 15.48 | 15.12 | 15.28 | 315,035 | +0.11(+0.73%) |
Nov 09, 2012 | 15.38 | 15.50 | 15.14 | 15.17 | 222,202 | -0.33(-2.13%) |
Nov 08, 2012 | 15.40 | 15.61 | 15.05 | 15.50 | 367,740 | -0.05(-0.32%) |
Nov 07, 2012 | 15.66 | 15.70 | 15.30 | 15.55 | 455,611 | -0.32(-2.02%) |
Nov 06, 2012 | 15.14 | 15.90 | 15.01 | 15.87 | 826,732 | +0.81(+5.38%) |
Nov 05, 2012 | 14.92 | 15.14 | 14.34 | 15.06 | 557,450 | +0.16(+1.07%) |
Nov 02, 2012 | 17.90 | 17.90 | 14.19 | 14.90 | 1,646,594 | -3.03(-16.90%) |
Nov 01, 2012 | 17.60 | 17.94 | 17.26 | 17.93 | 279,810 | +0.38(+2.15%) |
Oct 31, 2012 | 17.41 | 17.56 | 17.16 | 17.55 | 226,258 | +0.14(+0.81%) |
Oct 26, 2012 | 17.46 | 17.41 | 17.41 | 17.41 | 130,000 | -0.09(-0.51%) |
Oct 25, 2012 | 17.56 | 17.67 | 17.27 | 17.50 | 168,775 | +0.02(+0.11%) |
Oct 24, 2012 | 17.46 | 17.70 | 17.36 | 17.48 | 231,050 | -0.10(-0.57%) |
Oct 23, 2012 | 17.35 | 17.71 | 17.19 | 17.58 | 178,548 | +0.30(+1.74%) |
Oct 19, 2012 | 17.50 | 17.60 | 17.14 | 17.28 | 286,749 | -0.40(-2.26%) |
Oct 18, 2012 | 18.04 | 18.33 | 17.39 | 17.68 | 421,863 | -0.43(-2.37%) |
Oct 17, 2012 | 18.23 | 18.25 | 17.88 | 18.11 | 365,283 | -0.06(-0.33%) |
Oct 16, 2012 | 17.91 | 18.29 | 17.87 | 18.17 | 244,329 | +0.33(+1.85%) |
Oct 15, 2012 | 17.65 | 17.99 | 17.55 | 17.84 | 206,547 | +0.20(+1.13%) |
Oct 12, 2012 | 17.82 | 17.91 | 17.60 | 17.64 | 127,034 | -0.22(-1.23%) |
Oct 11, 2012 | 17.22 | 17.92 | 17.20 | 17.86 | 250,224 | +0.78(+4.57%) |
Oct 10, 2012 | 17.32 | 17.32 | 16.84 | 17.08 | 366,721 | -0.16(-0.93%) |
Oct 09, 2012 | 18.00 | 18.17 | 17.17 | 17.24 | 262,897 | -0.69(-3.85%) |
Oct 08, 2012 | 17.72 | 18.10 | 17.61 | 17.93 | 290,704 | +0.23(+1.30%) |
Oct 05, 2012 | 18.32 | 18.49 | 17.66 | 17.70 | 237,097 | -0.54(-2.96%) |
Oct 04, 2012 | 18.26 | 18.57 | 18.05 | 18.24 | 272,865 | +0.10(+0.55%) |
Oct 03, 2012 | 18.30 | 18.30 | 17.96 | 18.14 | 322,259 | -0.09(-0.49%) |
Oct 02, 2012 | 18.36 | 18.63 | 18.10 | 18.23 | 375,497 | +0.03(+0.16%) |
Oct 01, 2012 | 17.95 | 18.30 | 17.95 | 18.20 | 550,644 | +0.39(+2.19%) |
Sep 28, 2012 | 17.65 | 17.94 | 17.65 | 17.81 | 165,827 | +0.05(+0.28%) |
Sep 27, 2012 | 17.58 | 17.80 | 17.39 | 17.76 | 246,362 | +0.22(+1.25%) |
Sep 26, 2012 | 17.57 | 17.83 | 17.24 | 17.54 | 300,633 | -0.03(-0.17%) |
Sep 25, 2012 | 18.31 | 18.46 | 17.50 | 17.57 | 366,255 | -0.68(-3.73%) |
Sep 24, 2012 | 17.96 | 18.31 | 17.56 | 18.25 | 379,717 | +0.31(+1.73%) |
Sep 21, 2012 | 17.80 | 18.43 | 17.74 | 17.94 | 572,631 | +0.51(+2.93%) |
Sep 20, 2012 | 17.38 | 17.58 | 17.25 | 17.43 | 130,625 | -0.09(-0.51%) |
Sep 19, 2012 | 17.52 | 17.71 | 17.38 | 17.52 | 222,823 | +0.00(+0.00%) |
Sep 18, 2012 | 17.75 | 17.75 | 17.32 | 17.52 | 186,930 | -0.30(-1.68%) |
Sep 17, 2012 | 17.71 | 17.85 | 17.12 | 17.82 | 432,121 | +0.12(+0.68%) |
Sep 14, 2012 | 17.34 | 17.85 | 17.34 | 17.70 | 995,299 | +0.62(+3.63%) |
Sep 13, 2012 | 16.03 | 17.21 | 15.94 | 17.08 | 540,918 | +1.04(+6.48%) |
Sep 12, 2012 | 16.00 | 16.14 | 15.71 | 16.04 | 179,330 | +0.12(+0.75%) |
Sep 11, 2012 | 15.99 | 16.36 | 15.80 | 15.92 | 172,430 | -0.14(-0.87%) |
Sep 10, 2012 | 16.05 | 16.50 | 15.93 | 16.06 | 415,164 | -0.01(-0.06%) |
Sep 07, 2012 | 16.12 | 16.12 | 15.87 | 16.07 | 178,813 | +0.17(+1.07%) |
Sep 06, 2012 | 16.02 | 16.26 | 15.82 | 15.90 | 307,670 | +0.00(+0.00%) |
Sep 05, 2012 | 16.13 | 16.13 | 15.82 | 15.90 | 393,385 | +0.06(+0.38%) |