Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.61 | 16.61 | 16.44 | 16.59 | 146,741 | +0.02(+0.12%) |
Nov 29, 2012 | 16.53 | 16.62 | 16.20 | 16.57 | 101,411 | +0.15(+0.92%) |
Nov 28, 2012 | 16.25 | 16.47 | 16.10 | 16.42 | 72,123 | +0.05(+0.33%) |
Nov 27, 2012 | 16.41 | 16.49 | 16.35 | 16.37 | 94,183 | +0.00(+0.00%) |
Nov 26, 2012 | 16.25 | 16.38 | 16.13 | 16.37 | 90,602 | +0.14(+0.84%) |
Nov 23, 2012 | 16.27 | 16.27 | 16.11 | 16.23 | 45,594 | +0.03(+0.17%) |
Nov 21, 2012 | 16.10 | 16.20 | 15.93 | 16.20 | 78,535 | +0.16(+1.02%) |
Nov 20, 2012 | 16.08 | 16.22 | 15.92 | 16.04 | 84,378 | -0.10(-0.59%) |
Nov 19, 2012 | 16.09 | 16.14 | 15.95 | 16.14 | 129,944 | +0.15(+0.94%) |
Nov 16, 2012 | 15.77 | 16.01 | 15.70 | 15.98 | 147,680 | +0.15(+0.95%) |
Nov 15, 2012 | 15.93 | 15.96 | 15.66 | 15.83 | 141,393 | -0.02(-0.13%) |
Nov 14, 2012 | 16.07 | 16.16 | 15.82 | 15.85 | 152,795 | -0.23(-1.41%) |
Nov 13, 2012 | 15.96 | 16.27 | 15.89 | 16.08 | 131,546 | +0.01(+0.07%) |
Nov 12, 2012 | 16.16 | 16.20 | 15.98 | 16.07 | 69,449 | -0.10(-0.63%) |
Nov 09, 2012 | 16.16 | 16.30 | 16.11 | 16.17 | 108,541 | -0.03(-0.21%) |
Nov 08, 2012 | 16.26 | 16.39 | 16.20 | 16.20 | 163,464 | -0.06(-0.37%) |
Nov 07, 2012 | 16.56 | 16.66 | 16.26 | 16.26 | 204,889 | -0.53(-3.18%) |
Nov 06, 2012 | 16.31 | 16.90 | 16.22 | 16.80 | 157,330 | +0.56(+3.46%) |
Nov 05, 2012 | 16.26 | 16.37 | 16.13 | 16.24 | 141,157 | +0.03(+0.17%) |
Nov 02, 2012 | 16.27 | 16.36 | 16.19 | 16.21 | 146,102 | +0.01(+0.08%) |
Nov 01, 2012 | 16.30 | 16.44 | 16.18 | 16.20 | 130,472 | -0.10(-0.62%) |
Oct 31, 2012 | 16.16 | 16.32 | 16.15 | 16.30 | 117,615 | +0.07(+0.42%) |
Oct 26, 2012 | 16.20 | 16.23 | 16.23 | 16.23 | 58,702 | -0.01(-0.04%) |
Oct 25, 2012 | 16.23 | 16.36 | 16.13 | 16.24 | 55,047 | +0.12(+0.76%) |
Oct 24, 2012 | 16.29 | 16.29 | 16.08 | 16.12 | 75,225 | -0.09(-0.58%) |
Oct 23, 2012 | 16.09 | 16.23 | 15.96 | 16.21 | 92,821 | +0.09(+0.59%) |
Oct 19, 2012 | 16.14 | 16.29 | 16.07 | 16.12 | 117,763 | -0.15(-0.91%) |
Oct 18, 2012 | 16.40 | 16.45 | 16.26 | 16.26 | 113,085 | -0.14(-0.82%) |
Oct 17, 2012 | 16.32 | 16.43 | 16.24 | 16.40 | 91,640 | +0.09(+0.54%) |
Oct 16, 2012 | 16.33 | 16.33 | 16.06 | 16.31 | 98,917 | +0.07(+0.46%) |
Oct 15, 2012 | 16.06 | 16.26 | 15.97 | 16.24 | 67,981 | +0.17(+1.05%) |
Oct 12, 2012 | 16.12 | 16.20 | 15.97 | 16.07 | 48,792 | -0.06(-0.38%) |
Oct 11, 2012 | 16.16 | 16.18 | 16.07 | 16.13 | 60,361 | +0.01(+0.04%) |
Oct 10, 2012 | 16.14 | 16.18 | 16.02 | 16.12 | 63,079 | +0.03(+0.21%) |
Oct 09, 2012 | 16.16 | 16.16 | 16.00 | 16.09 | 62,593 | -0.10(-0.63%) |
Oct 08, 2012 | 16.08 | 16.22 | 15.99 | 16.19 | 66,162 | +0.09(+0.59%) |
Oct 05, 2012 | 16.12 | 16.33 | 16.03 | 16.10 | 68,527 | -0.03(-0.21%) |
Oct 04, 2012 | 16.11 | 16.23 | 16.07 | 16.13 | 98,023 | +0.05(+0.34%) |
Oct 03, 2012 | 16.08 | 16.27 | 16.07 | 16.08 | 84,023 | -0.03(-0.21%) |
Oct 02, 2012 | 16.16 | 16.22 | 16.01 | 16.11 | 74,419 | +0.04(+0.25%) |
Oct 01, 2012 | 16.25 | 16.35 | 16.01 | 16.07 | 123,534 | -0.07(-0.42%) |
Sep 28, 2012 | 16.22 | 16.28 | 16.09 | 16.14 | 100,458 | -0.18(-1.08%) |
Sep 27, 2012 | 16.20 | 16.37 | 16.11 | 16.31 | 115,709 | +0.12(+0.75%) |
Sep 26, 2012 | 16.16 | 16.37 | 16.12 | 16.19 | 86,763 | +0.00(+0.00%) |
Sep 25, 2012 | 16.23 | 16.47 | 16.16 | 16.19 | 156,241 | -0.01(-0.08%) |
Sep 24, 2012 | 16.10 | 16.31 | 16.10 | 16.20 | 150,657 | +0.03(+0.17%) |
Sep 21, 2012 | 16.23 | 16.23 | 16.07 | 16.18 | 254,765 | +0.01(+0.08%) |
Sep 20, 2012 | 16.03 | 16.23 | 15.95 | 16.16 | 105,089 | +0.11(+0.72%) |
Sep 19, 2012 | 16.20 | 16.20 | 16.03 | 16.05 | 110,776 | -0.14(-0.84%) |
Sep 18, 2012 | 16.06 | 16.19 | 15.89 | 16.18 | 107,979 | +0.16(+1.01%) |
Sep 17, 2012 | 15.95 | 16.06 | 15.90 | 16.02 | 91,688 | -0.01(-0.04%) |
Sep 14, 2012 | 15.96 | 16.16 | 15.74 | 16.03 | 168,749 | +0.03(+0.17%) |
Sep 13, 2012 | 15.76 | 16.12 | 15.60 | 16.00 | 191,810 | +0.20(+1.28%) |
Sep 12, 2012 | 15.85 | 15.87 | 15.70 | 15.80 | 91,622 | -0.01(-0.09%) |
Sep 11, 2012 | 15.79 | 15.89 | 15.76 | 15.81 | 105,653 | +0.04(+0.26%) |
Sep 10, 2012 | 15.74 | 15.82 | 15.67 | 15.77 | 152,927 | +0.09(+0.56%) |
Sep 07, 2012 | 15.56 | 15.68 | 15.48 | 15.68 | 164,821 | +0.20(+1.31%) |
Sep 06, 2012 | 15.53 | 15.55 | 15.35 | 15.48 | 307,076 | +0.06(+0.39%) |
Sep 05, 2012 | 15.66 | 15.74 | 15.37 | 15.42 | 252,380 | -0.18(-1.17%) |