Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.14 | 15.14 | 14.77 | 14.85 | 43,613 | -0.25(-1.64%) |
Nov 29, 2012 | 14.76 | 15.14 | 14.76 | 15.10 | 75,110 | +0.55(+3.78%) |
Nov 28, 2012 | 14.33 | 14.57 | 13.88 | 14.55 | 40,037 | +0.08(+0.55%) |
Nov 27, 2012 | 14.61 | 14.70 | 14.37 | 14.47 | 53,403 | -0.11(-0.77%) |
Nov 26, 2012 | 14.71 | 14.71 | 14.28 | 14.58 | 137,274 | -0.07(-0.46%) |
Nov 23, 2012 | 14.68 | 14.68 | 14.52 | 14.65 | 39,701 | +0.37(+2.57%) |
Nov 21, 2012 | 14.44 | 14.52 | 14.29 | 14.29 | 70,501 | +0.06(+0.46%) |
Nov 20, 2012 | 13.70 | 14.22 | 13.67 | 14.22 | 82,105 | +0.49(+3.55%) |
Nov 19, 2012 | 13.74 | 13.74 | 13.31 | 13.73 | 131,316 | +0.43(+3.25%) |
Nov 16, 2012 | 12.67 | 13.41 | 12.48 | 13.30 | 58,080 | +0.63(+5.01%) |
Nov 15, 2012 | 12.96 | 12.96 | 12.32 | 12.67 | 81,865 | -0.21(-1.65%) |
Nov 14, 2012 | 13.64 | 13.64 | 12.84 | 12.88 | 75,462 | -0.60(-4.45%) |
Nov 13, 2012 | 13.34 | 13.70 | 13.34 | 13.48 | 29,206 | +0.02(+0.13%) |
Nov 12, 2012 | 13.42 | 13.74 | 13.36 | 13.46 | 78,017 | +0.47(+3.63%) |
Nov 09, 2012 | 12.49 | 13.26 | 12.24 | 12.99 | 155,665 | +0.31(+2.46%) |
Nov 08, 2012 | 12.86 | 13.17 | 12.62 | 12.68 | 196,139 | -0.30(-2.29%) |
Nov 07, 2012 | 13.28 | 13.41 | 12.70 | 12.97 | 151,084 | -0.67(-4.91%) |
Nov 06, 2012 | 13.81 | 13.93 | 13.57 | 13.64 | 47,849 | -0.04(-0.26%) |
Nov 05, 2012 | 13.28 | 13.70 | 13.27 | 13.68 | 41,491 | +0.38(+2.87%) |
Nov 02, 2012 | 13.96 | 13.96 | 12.95 | 13.30 | 64,547 | -0.59(-4.24%) |
Nov 01, 2012 | 13.45 | 14.08 | 13.41 | 13.89 | 141,354 | +0.45(+3.35%) |
Oct 31, 2012 | 13.93 | 14.16 | 13.33 | 13.44 | 106,782 | -0.72(-5.11%) |
Oct 26, 2012 | 14.52 | 14.16 | 14.16 | 14.16 | 153,759 | -0.25(-1.71%) |
Oct 25, 2012 | 14.17 | 14.73 | 14.17 | 14.40 | 24,269 | +0.01(+0.05%) |
Oct 24, 2012 | 14.58 | 14.77 | 13.94 | 14.40 | 37,867 | +0.05(+0.33%) |
Oct 23, 2012 | 14.61 | 14.61 | 13.91 | 14.35 | 242,263 | -0.78(-5.13%) |
Oct 19, 2012 | 16.04 | 16.04 | 14.98 | 15.13 | 92,231 | -0.96(-5.95%) |
Oct 18, 2012 | 16.48 | 16.49 | 16.05 | 16.08 | 61,776 | -0.40(-2.41%) |
Oct 17, 2012 | 16.23 | 17.02 | 16.13 | 16.48 | 90,453 | +0.38(+2.35%) |
Oct 16, 2012 | 16.00 | 16.10 | 15.84 | 16.10 | 49,411 | +0.38(+2.43%) |
Oct 15, 2012 | 15.49 | 15.75 | 15.44 | 15.72 | 49,399 | +0.18(+1.17%) |
Oct 12, 2012 | 15.95 | 15.95 | 15.49 | 15.54 | 25,966 | -0.26(-1.68%) |
Oct 11, 2012 | 15.72 | 16.07 | 15.48 | 15.80 | 86,970 | +0.22(+1.41%) |
Oct 10, 2012 | 15.73 | 15.88 | 15.40 | 15.58 | 137,162 | -0.28(-1.73%) |
Oct 09, 2012 | 16.46 | 16.58 | 15.83 | 15.86 | 104,616 | -0.63(-3.81%) |
Oct 08, 2012 | 16.90 | 16.90 | 16.46 | 16.49 | 85,488 | -0.34(-2.02%) |
Oct 05, 2012 | 17.38 | 17.38 | 16.70 | 16.83 | 178,297 | +0.12(+0.70%) |
Oct 04, 2012 | 16.79 | 16.95 | 16.61 | 16.71 | 1,082,725 | +0.10(+0.59%) |
Oct 03, 2012 | 16.49 | 16.61 | 16.40 | 16.61 | 116,537 | +0.30(+1.82%) |
Oct 02, 2012 | 16.32 | 16.39 | 16.23 | 16.31 | 59,557 | +0.27(+1.70%) |
Oct 01, 2012 | 15.96 | 16.17 | 15.92 | 16.04 | 18,459 | +0.29(+1.87%) |
Sep 28, 2012 | 15.61 | 15.82 | 14.87 | 15.75 | 25,842 | +0.01(+0.09%) |
Sep 27, 2012 | 15.33 | 15.80 | 15.22 | 15.73 | 40,321 | +0.52(+3.41%) |
Sep 26, 2012 | 15.72 | 15.74 | 15.21 | 15.21 | 60,582 | -0.48(-3.07%) |
Sep 25, 2012 | 16.08 | 16.29 | 15.70 | 15.70 | 60,086 | -0.17(-1.07%) |
Sep 24, 2012 | 16.29 | 16.29 | 15.84 | 15.87 | 26,867 | -0.34(-2.07%) |
Sep 21, 2012 | 16.15 | 16.34 | 16.11 | 16.20 | 96,420 | +0.20(+1.22%) |
Sep 20, 2012 | 15.92 | 16.05 | 15.80 | 16.01 | 37,350 | -0.01(-0.07%) |
Sep 19, 2012 | 16.20 | 16.22 | 15.86 | 16.02 | 56,050 | -0.09(-0.54%) |
Sep 18, 2012 | 15.94 | 16.18 | 15.84 | 16.10 | 62,520 | +0.26(+1.63%) |
Sep 17, 2012 | 15.73 | 15.86 | 15.56 | 15.84 | 54,456 | +0.34(+2.20%) |
Sep 14, 2012 | 15.52 | 15.62 | 15.38 | 15.50 | 49,699 | +0.16(+1.02%) |
Sep 13, 2012 | 15.15 | 15.37 | 14.96 | 15.35 | 48,025 | +0.36(+2.43%) |
Sep 12, 2012 | 15.12 | 15.21 | 14.89 | 14.98 | 27,212 | -0.14(-0.91%) |
Sep 11, 2012 | 15.22 | 15.22 | 15.00 | 15.12 | 30,151 | +0.07(+0.45%) |
Sep 10, 2012 | 15.37 | 15.37 | 14.99 | 15.05 | 33,338 | -0.32(-2.10%) |
Sep 07, 2012 | 15.61 | 15.61 | 15.21 | 15.38 | 58,484 | -0.01(-0.03%) |
Sep 06, 2012 | 14.98 | 15.41 | 14.98 | 15.38 | 79,482 | +0.65(+4.43%) |
Sep 05, 2012 | 14.97 | 14.97 | 14.67 | 14.73 | 35,789 | -0.18(-1.22%) |