Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.01 | 15.67 | 14.77 | 15.67 | 46,959 | +0.72(+4.82%) |
Nov 29, 2012 | 14.95 | 14.95 | 14.71 | 14.95 | 19,180 | +0.05(+0.34%) |
Nov 28, 2012 | 14.34 | 14.94 | 14.28 | 14.90 | 17,849 | +0.41(+2.83%) |
Nov 27, 2012 | 14.71 | 14.75 | 14.39 | 14.49 | 23,069 | -0.09(-0.62%) |
Nov 26, 2012 | 14.56 | 14.68 | 14.46 | 14.58 | 43,704 | -0.02(-0.14%) |
Nov 23, 2012 | 14.70 | 14.70 | 14.53 | 14.60 | 8,809 | +0.00(+0.00%) |
Nov 21, 2012 | 14.57 | 14.75 | 14.46 | 14.60 | 11,787 | +0.10(+0.69%) |
Nov 20, 2012 | 14.60 | 14.68 | 14.50 | 14.50 | 16,588 | -0.20(-1.36%) |
Nov 19, 2012 | 14.19 | 14.73 | 14.19 | 14.70 | 15,066 | +0.60(+4.26%) |
Nov 16, 2012 | 14.00 | 14.18 | 13.97 | 14.10 | 43,682 | +0.10(+0.71%) |
Nov 15, 2012 | 13.91 | 14.11 | 13.84 | 14.00 | 66,668 | +0.06(+0.43%) |
Nov 14, 2012 | 14.05 | 14.15 | 13.90 | 13.94 | 72,116 | -0.15(-1.06%) |
Nov 13, 2012 | 14.03 | 14.21 | 14.03 | 14.09 | 20,789 | +0.00(+0.00%) |
Nov 12, 2012 | 14.03 | 14.13 | 13.90 | 14.09 | 17,416 | +0.06(+0.43%) |
Nov 09, 2012 | 14.10 | 14.20 | 13.94 | 14.03 | 55,222 | -0.20(-1.41%) |
Nov 08, 2012 | 14.40 | 14.45 | 13.84 | 14.23 | 72,028 | +0.56(+4.11%) |
Nov 07, 2012 | 13.99 | 13.99 | 13.41 | 13.67 | 39,847 | -0.33(-2.37%) |
Nov 06, 2012 | 13.98 | 14.24 | 13.90 | 14.00 | 21,247 | +0.09(+0.65%) |
Nov 05, 2012 | 13.96 | 13.96 | 13.59 | 13.91 | 31,142 | +0.15(+1.09%) |
Nov 02, 2012 | 13.92 | 14.06 | 13.70 | 13.76 | 18,578 | -0.17(-1.22%) |
Nov 01, 2012 | 13.65 | 13.98 | 13.64 | 13.93 | 19,523 | +0.29(+2.13%) |
Oct 31, 2012 | 13.43 | 13.65 | 13.32 | 13.64 | 9,308 | +0.33(+2.48%) |
Oct 26, 2012 | 13.26 | 13.31 | 13.31 | 13.31 | 21,200 | +0.01(+0.08%) |
Oct 25, 2012 | 13.38 | 13.42 | 13.26 | 13.30 | 28,165 | +0.04(+0.30%) |
Oct 24, 2012 | 13.78 | 13.78 | 13.25 | 13.26 | 24,957 | -0.44(-3.21%) |
Oct 23, 2012 | 13.57 | 13.79 | 13.56 | 13.70 | 37,613 | -0.08(-0.58%) |
Oct 19, 2012 | 13.57 | 13.80 | 13.56 | 13.78 | 41,761 | +0.14(+1.03%) |
Oct 18, 2012 | 13.58 | 13.64 | 13.45 | 13.64 | 55,923 | +0.10(+0.74%) |
Oct 17, 2012 | 13.37 | 13.56 | 13.30 | 13.54 | 81,002 | +0.20(+1.50%) |
Oct 16, 2012 | 13.13 | 13.35 | 13.05 | 13.34 | 36,082 | +0.21(+1.60%) |
Oct 15, 2012 | 13.39 | 13.39 | 13.00 | 13.13 | 23,596 | -0.25(-1.87%) |
Oct 12, 2012 | 13.49 | 13.53 | 13.30 | 13.38 | 28,576 | -0.07(-0.52%) |
Oct 11, 2012 | 13.54 | 13.57 | 13.43 | 13.45 | 44,731 | +0.05(+0.37%) |
Oct 10, 2012 | 12.97 | 13.50 | 12.96 | 13.40 | 64,527 | +0.44(+3.40%) |
Oct 09, 2012 | 13.26 | 13.35 | 12.86 | 12.96 | 35,451 | -0.23(-1.74%) |
Oct 08, 2012 | 13.20 | 13.33 | 13.14 | 13.19 | 49,022 | -0.01(-0.08%) |
Oct 05, 2012 | 13.36 | 13.46 | 13.16 | 13.20 | 93,710 | -0.14(-1.05%) |
Oct 04, 2012 | 13.41 | 13.55 | 13.17 | 13.34 | 88,348 | +0.18(+1.37%) |
Oct 03, 2012 | 13.47 | 13.47 | 13.04 | 13.16 | 38,965 | -0.28(-2.08%) |
Oct 02, 2012 | 13.60 | 13.60 | 13.33 | 13.44 | 20,595 | -0.13(-0.96%) |
Oct 01, 2012 | 13.60 | 13.63 | 13.38 | 13.57 | 71,188 | -0.03(-0.22%) |
Sep 28, 2012 | 13.32 | 13.65 | 13.32 | 13.60 | 105,146 | +0.20(+1.49%) |
Sep 27, 2012 | 13.42 | 13.50 | 13.34 | 13.40 | 80,586 | +0.00(+0.00%) |
Sep 26, 2012 | 13.29 | 13.47 | 13.21 | 13.40 | 65,423 | +0.11(+0.83%) |
Sep 25, 2012 | 13.25 | 13.49 | 13.22 | 13.29 | 95,808 | +0.03(+0.23%) |
Sep 24, 2012 | 13.00 | 13.27 | 13.00 | 13.26 | 14,784 | +0.23(+1.77%) |
Sep 21, 2012 | 13.37 | 13.50 | 13.01 | 13.03 | 86,945 | -0.23(-1.73%) |
Sep 20, 2012 | 13.84 | 13.94 | 13.25 | 13.26 | 101,138 | -0.67(-4.81%) |
Sep 19, 2012 | 14.06 | 14.06 | 13.90 | 13.93 | 52,299 | -0.07(-0.50%) |
Sep 18, 2012 | 14.50 | 14.50 | 13.92 | 14.00 | 67,543 | -0.48(-3.31%) |
Sep 17, 2012 | 14.41 | 14.65 | 14.35 | 14.48 | 45,472 | +0.07(+0.49%) |
Sep 14, 2012 | 14.98 | 15.10 | 14.38 | 14.41 | 63,500 | -0.54(-3.61%) |
Sep 13, 2012 | 15.02 | 15.06 | 14.87 | 14.95 | 33,428 | -0.05(-0.33%) |
Sep 12, 2012 | 15.22 | 15.27 | 14.92 | 15.00 | 23,578 | -0.12(-0.79%) |
Sep 11, 2012 | 15.10 | 15.40 | 14.95 | 15.12 | 44,894 | +0.05(+0.33%) |
Sep 10, 2012 | 15.25 | 15.25 | 14.77 | 15.07 | 56,814 | -0.24(-1.57%) |
Sep 07, 2012 | 14.76 | 15.39 | 14.76 | 15.31 | 82,054 | +0.52(+3.52%) |
Sep 06, 2012 | 14.56 | 14.85 | 14.55 | 14.79 | 102,040 | +0.24(+1.65%) |
Sep 05, 2012 | 14.64 | 14.93 | 14.40 | 14.55 | 90,359 | -0.15(-1.02%) |