Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.01 | 15.01 | 14.42 | 14.57 | 354,251 | -0.39(-2.60%) |
Nov 29, 2012 | 14.90 | 14.97 | 14.80 | 14.96 | 122,715 | +0.21(+1.40%) |
Nov 28, 2012 | 14.70 | 14.83 | 14.64 | 14.76 | 72,764 | +0.05(+0.31%) |
Nov 27, 2012 | 15.01 | 15.02 | 14.69 | 14.71 | 93,446 | -0.19(-1.28%) |
Nov 26, 2012 | 14.47 | 14.90 | 14.47 | 14.90 | 130,617 | +0.44(+3.06%) |
Nov 23, 2012 | 14.53 | 14.57 | 14.43 | 14.46 | 42,958 | -0.03(-0.21%) |
Nov 21, 2012 | 14.35 | 14.50 | 14.24 | 14.49 | 58,635 | +0.20(+1.39%) |
Nov 20, 2012 | 14.34 | 14.34 | 14.11 | 14.29 | 63,173 | +0.03(+0.21%) |
Nov 19, 2012 | 14.06 | 14.26 | 13.97 | 14.26 | 91,959 | +0.29(+2.08%) |
Nov 16, 2012 | 13.84 | 14.01 | 13.70 | 13.97 | 187,636 | +0.08(+0.60%) |
Nov 15, 2012 | 14.12 | 14.12 | 13.85 | 13.89 | 135,984 | -0.27(-1.88%) |
Nov 14, 2012 | 14.25 | 14.35 | 14.06 | 14.15 | 206,135 | -0.04(-0.27%) |
Nov 13, 2012 | 13.99 | 14.36 | 13.93 | 14.19 | 210,570 | +0.10(+0.70%) |
Nov 12, 2012 | 14.14 | 14.20 | 13.83 | 14.09 | 146,752 | -0.03(-0.22%) |
Nov 09, 2012 | 14.17 | 14.28 | 14.02 | 14.12 | 148,991 | -0.13(-0.91%) |
Nov 08, 2012 | 13.39 | 14.41 | 13.39 | 14.25 | 186,493 | +0.82(+6.12%) |
Nov 07, 2012 | 13.86 | 13.97 | 13.32 | 13.43 | 195,488 | -0.58(-4.13%) |
Nov 06, 2012 | 13.76 | 14.29 | 13.70 | 14.01 | 153,433 | +0.31(+2.28%) |
Nov 05, 2012 | 13.75 | 13.87 | 13.66 | 13.70 | 81,105 | -0.09(-0.66%) |
Nov 02, 2012 | 13.86 | 13.87 | 13.54 | 13.79 | 219,251 | +0.00(+0.00%) |
Nov 01, 2012 | 13.93 | 14.06 | 13.77 | 13.79 | 174,558 | -0.10(-0.71%) |
Oct 31, 2012 | 13.83 | 13.91 | 13.70 | 13.89 | 114,004 | -0.07(-0.49%) |
Oct 26, 2012 | 14.12 | 13.96 | 13.96 | 13.96 | 148,231 | -0.14(-0.97%) |
Oct 25, 2012 | 14.08 | 14.15 | 13.98 | 14.09 | 239,654 | +0.12(+0.87%) |
Oct 24, 2012 | 14.06 | 14.06 | 13.86 | 13.97 | 131,395 | -0.01(-0.05%) |
Oct 23, 2012 | 13.94 | 13.99 | 13.82 | 13.98 | 154,496 | +0.12(+0.88%) |
Oct 19, 2012 | 14.02 | 14.14 | 13.66 | 13.86 | 236,298 | -0.20(-1.41%) |
Oct 18, 2012 | 14.56 | 14.72 | 14.06 | 14.06 | 331,558 | -0.50(-3.45%) |
Oct 17, 2012 | 14.29 | 14.56 | 14.27 | 14.56 | 126,857 | +0.28(+1.97%) |
Oct 16, 2012 | 14.07 | 14.28 | 14.06 | 14.28 | 67,823 | +0.23(+1.63%) |
Oct 15, 2012 | 14.02 | 14.11 | 13.90 | 14.05 | 75,460 | +0.08(+0.54%) |
Oct 12, 2012 | 14.01 | 14.10 | 13.93 | 13.97 | 71,230 | -0.07(-0.49%) |
Oct 11, 2012 | 14.08 | 14.08 | 13.95 | 14.04 | 78,665 | +0.08(+0.60%) |
Oct 10, 2012 | 13.96 | 14.02 | 13.86 | 13.96 | 42,297 | +0.04(+0.27%) |
Oct 09, 2012 | 14.08 | 14.15 | 13.80 | 13.92 | 59,378 | -0.12(-0.87%) |
Oct 08, 2012 | 14.02 | 14.12 | 13.98 | 14.04 | 38,052 | -0.03(-0.22%) |
Oct 05, 2012 | 14.15 | 14.30 | 14.03 | 14.07 | 106,835 | -0.05(-0.32%) |
Oct 04, 2012 | 14.07 | 14.12 | 13.89 | 14.12 | 103,021 | +0.11(+0.81%) |
Oct 03, 2012 | 14.14 | 14.14 | 13.93 | 14.00 | 66,157 | -0.14(-1.02%) |
Oct 02, 2012 | 14.15 | 14.21 | 13.94 | 14.15 | 85,900 | +0.08(+0.54%) |
Oct 01, 2012 | 14.05 | 14.22 | 13.98 | 14.07 | 104,687 | +0.12(+0.87%) |
Sep 28, 2012 | 14.02 | 14.12 | 13.95 | 13.95 | 71,976 | -0.15(-1.08%) |
Sep 27, 2012 | 14.08 | 14.14 | 13.94 | 14.10 | 118,238 | +0.09(+0.65%) |
Sep 26, 2012 | 14.41 | 14.48 | 13.87 | 14.01 | 149,054 | -0.34(-2.39%) |
Sep 25, 2012 | 14.72 | 14.77 | 14.34 | 14.35 | 169,307 | -0.26(-1.77%) |
Sep 24, 2012 | 14.48 | 14.69 | 14.36 | 14.61 | 173,761 | +0.06(+0.42%) |
Sep 21, 2012 | 14.29 | 14.56 | 14.15 | 14.55 | 373,286 | +0.40(+2.85%) |
Sep 20, 2012 | 14.10 | 14.23 | 14.06 | 14.15 | 161,286 | -0.02(-0.16%) |
Sep 19, 2012 | 14.25 | 14.33 | 14.09 | 14.17 | 210,892 | -0.07(-0.48%) |
Sep 18, 2012 | 14.27 | 14.42 | 14.18 | 14.24 | 192,190 | -0.02(-0.16%) |
Sep 17, 2012 | 14.30 | 14.34 | 14.13 | 14.26 | 178,184 | -0.05(-0.32%) |
Sep 14, 2012 | 14.11 | 14.60 | 14.08 | 14.31 | 230,275 | +0.27(+1.90%) |
Sep 13, 2012 | 14.09 | 14.31 | 14.01 | 14.04 | 287,591 | +0.00(+0.00%) |
Sep 12, 2012 | 14.12 | 14.18 | 14.02 | 14.04 | 95,970 | -0.05(-0.38%) |
Sep 11, 2012 | 14.02 | 14.25 | 14.02 | 14.09 | 110,214 | +0.08(+0.54%) |
Sep 10, 2012 | 14.13 | 14.27 | 13.99 | 14.02 | 125,521 | -0.08(-0.59%) |
Sep 07, 2012 | 14.25 | 14.37 | 14.06 | 14.10 | 168,915 | -0.08(-0.59%) |
Sep 06, 2012 | 14.15 | 14.48 | 14.12 | 14.18 | 192,822 | +0.06(+0.43%) |
Sep 05, 2012 | 14.15 | 14.18 | 13.96 | 14.12 | 117,254 | +0.03(+0.22%) |