Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.78 | 14.85 | 14.64 | 14.71 | 943,440 | -0.01(-0.05%) |
Nov 29, 2012 | 14.84 | 14.88 | 14.66 | 14.72 | 638,887 | -0.05(-0.34%) |
Nov 28, 2012 | 14.68 | 14.78 | 14.54 | 14.77 | 507,544 | +0.01(+0.05%) |
Nov 27, 2012 | 14.96 | 15.05 | 14.75 | 14.76 | 779,163 | -0.13(-0.86%) |
Nov 26, 2012 | 14.78 | 14.90 | 14.71 | 14.89 | 492,484 | +0.09(+0.58%) |
Nov 23, 2012 | 14.73 | 14.91 | 14.62 | 14.81 | 286,458 | +0.19(+1.31%) |
Nov 21, 2012 | 14.55 | 14.61 | 14.44 | 14.61 | 377,813 | +0.10(+0.68%) |
Nov 20, 2012 | 14.42 | 14.52 | 14.27 | 14.52 | 790,376 | +0.09(+0.64%) |
Nov 19, 2012 | 14.28 | 14.43 | 14.20 | 14.42 | 875,018 | +0.33(+2.37%) |
Nov 16, 2012 | 14.13 | 14.20 | 13.84 | 14.09 | 854,056 | -0.04(-0.25%) |
Nov 15, 2012 | 14.26 | 14.34 | 14.05 | 14.12 | 768,330 | -0.16(-1.09%) |
Nov 14, 2012 | 14.54 | 14.62 | 14.23 | 14.28 | 755,126 | -0.26(-1.81%) |
Nov 13, 2012 | 14.57 | 14.82 | 14.50 | 14.54 | 782,992 | -0.06(-0.39%) |
Nov 12, 2012 | 14.74 | 14.83 | 14.55 | 14.60 | 544,156 | -0.11(-0.77%) |
Nov 09, 2012 | 14.70 | 14.94 | 14.66 | 14.71 | 508,300 | -0.11(-0.72%) |
Nov 08, 2012 | 15.02 | 15.10 | 14.73 | 14.82 | 677,983 | -0.22(-1.46%) |
Nov 07, 2012 | 15.03 | 15.13 | 14.79 | 15.04 | 1,026,919 | -0.08(-0.52%) |
Nov 06, 2012 | 15.06 | 15.22 | 14.99 | 15.12 | 466,508 | +0.23(+1.56%) |
Nov 05, 2012 | 14.69 | 14.92 | 14.67 | 14.89 | 451,034 | +0.16(+1.10%) |
Nov 02, 2012 | 15.04 | 15.12 | 14.72 | 14.72 | 955,891 | -0.24(-1.60%) |
Nov 01, 2012 | 14.58 | 15.08 | 14.31 | 14.96 | 836,950 | +0.38(+2.60%) |
Oct 31, 2012 | 14.65 | 14.69 | 14.25 | 14.58 | 1,190,197 | -0.11(-0.72%) |
Oct 26, 2012 | 14.80 | 14.69 | 14.69 | 14.69 | 1,717,195 | -0.60(-3.95%) |
Oct 25, 2012 | 15.22 | 15.30 | 15.10 | 15.29 | 582,970 | +0.18(+1.16%) |
Oct 24, 2012 | 15.17 | 15.25 | 14.95 | 15.12 | 523,480 | +0.06(+0.42%) |
Oct 23, 2012 | 15.05 | 15.10 | 14.86 | 15.06 | 446,293 | -0.14(-0.93%) |
Oct 19, 2012 | 15.60 | 15.60 | 15.13 | 15.20 | 657,033 | -0.49(-3.09%) |
Oct 18, 2012 | 15.60 | 15.70 | 15.55 | 15.68 | 394,189 | +0.04(+0.27%) |
Oct 17, 2012 | 15.57 | 15.70 | 15.53 | 15.64 | 614,849 | +0.12(+0.77%) |
Oct 16, 2012 | 15.29 | 15.54 | 15.27 | 15.52 | 673,696 | +0.29(+1.89%) |
Oct 15, 2012 | 14.98 | 15.26 | 14.95 | 15.23 | 452,264 | +0.25(+1.64%) |
Oct 12, 2012 | 15.10 | 15.15 | 14.98 | 14.98 | 515,332 | -0.13(-0.84%) |
Oct 11, 2012 | 15.06 | 15.22 | 15.06 | 15.11 | 271,645 | +0.14(+0.94%) |
Oct 10, 2012 | 15.13 | 15.20 | 14.93 | 14.97 | 501,285 | -0.12(-0.79%) |
Oct 09, 2012 | 15.28 | 15.32 | 15.03 | 15.09 | 387,016 | -0.20(-1.29%) |
Oct 08, 2012 | 15.38 | 15.42 | 15.26 | 15.29 | 239,855 | -0.12(-0.78%) |
Oct 05, 2012 | 15.34 | 15.58 | 15.33 | 15.41 | 431,251 | +0.12(+0.78%) |
Oct 04, 2012 | 15.16 | 15.29 | 15.02 | 15.29 | 635,099 | +0.20(+1.30%) |
Oct 03, 2012 | 15.16 | 15.22 | 15.01 | 15.09 | 443,217 | -0.06(-0.42%) |
Oct 02, 2012 | 15.20 | 15.28 | 15.04 | 15.15 | 499,613 | +0.03(+0.19%) |
Oct 01, 2012 | 15.27 | 15.27 | 14.72 | 15.13 | 1,662,701 | -0.15(-1.01%) |
Sep 28, 2012 | 15.27 | 15.37 | 15.22 | 15.28 | 599,530 | -0.07(-0.46%) |
Sep 27, 2012 | 15.32 | 15.49 | 15.18 | 15.35 | 666,020 | +0.11(+0.69%) |
Sep 26, 2012 | 15.30 | 15.43 | 15.20 | 15.24 | 1,254,919 | -0.03(-0.18%) |
Sep 25, 2012 | 15.46 | 15.65 | 15.27 | 15.27 | 887,091 | -0.14(-0.91%) |
Sep 24, 2012 | 15.52 | 15.67 | 15.37 | 15.41 | 696,257 | -0.21(-1.35%) |
Sep 21, 2012 | 15.92 | 15.98 | 15.54 | 15.62 | 1,389,265 | -0.13(-0.85%) |
Sep 20, 2012 | 15.86 | 15.93 | 15.61 | 15.76 | 820,946 | -0.24(-1.49%) |
Sep 19, 2012 | 16.06 | 16.17 | 15.88 | 16.00 | 705,696 | -0.01(-0.09%) |
Sep 18, 2012 | 16.05 | 16.09 | 15.91 | 16.01 | 582,614 | -0.05(-0.31%) |
Sep 17, 2012 | 16.28 | 16.36 | 16.05 | 16.06 | 830,242 | -0.25(-1.51%) |
Sep 14, 2012 | 16.33 | 16.51 | 16.17 | 16.31 | 1,137,985 | +0.08(+0.52%) |
Sep 13, 2012 | 16.00 | 16.30 | 15.92 | 16.22 | 712,339 | +0.19(+1.18%) |
Sep 12, 2012 | 15.96 | 16.13 | 15.89 | 16.03 | 656,280 | +0.12(+0.75%) |
Sep 11, 2012 | 15.88 | 16.01 | 15.82 | 15.91 | 773,707 | +0.04(+0.22%) |
Sep 10, 2012 | 15.79 | 15.95 | 15.67 | 15.88 | 550,859 | +0.11(+0.71%) |
Sep 07, 2012 | 15.62 | 15.82 | 15.58 | 15.77 | 950,835 | +0.18(+1.13%) |
Sep 06, 2012 | 15.32 | 15.59 | 15.30 | 15.59 | 1,017,492 | +0.41(+2.69%) |
Sep 05, 2012 | 15.03 | 15.30 | 14.96 | 15.18 | 1,001,127 | +0.21(+1.41%) |