Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.95 | 14.02 | 13.90 | 13.92 | 25,787 | -0.04(-0.29%) |
Nov 29, 2012 | 14.02 | 14.02 | 13.96 | 13.96 | 18,709 | -0.01(-0.07%) |
Nov 28, 2012 | 13.96 | 13.98 | 13.91 | 13.97 | 19,806 | -0.07(-0.50%) |
Nov 27, 2012 | 14.01 | 14.04 | 13.91 | 14.04 | 20,048 | +0.01(+0.04%) |
Nov 26, 2012 | 13.94 | 14.10 | 13.94 | 14.03 | 6,668 | +0.02(+0.18%) |
Nov 23, 2012 | 14.02 | 14.10 | 13.92 | 14.01 | 4,674 | +0.03(+0.21%) |
Nov 21, 2012 | 14.10 | 14.11 | 13.90 | 13.98 | 20,230 | -0.11(-0.77%) |
Nov 20, 2012 | 13.91 | 14.09 | 13.80 | 14.09 | 12,375 | +0.25(+1.80%) |
Nov 19, 2012 | 14.01 | 14.01 | 13.75 | 13.84 | 19,286 | +0.23(+1.69%) |
Nov 16, 2012 | 13.48 | 13.77 | 13.08 | 13.61 | 10,586 | +0.29(+2.18%) |
Nov 15, 2012 | 13.45 | 13.55 | 13.24 | 13.32 | 28,700 | -0.16(-1.19%) |
Nov 14, 2012 | 13.90 | 13.94 | 13.42 | 13.48 | 39,055 | -0.44(-3.16%) |
Nov 13, 2012 | 14.03 | 14.06 | 13.91 | 13.92 | 19,900 | -0.12(-0.85%) |
Nov 12, 2012 | 14.05 | 14.10 | 14.04 | 14.04 | 8,563 | -0.01(-0.07%) |
Nov 09, 2012 | 14.21 | 14.21 | 14.05 | 14.05 | 10,436 | -0.17(-1.20%) |
Nov 08, 2012 | 14.11 | 14.22 | 14.01 | 14.22 | 29,792 | +0.16(+1.13%) |
Nov 07, 2012 | 13.90 | 14.23 | 13.90 | 14.06 | 26,384 | +0.08(+0.58%) |
Nov 06, 2012 | 13.90 | 14.00 | 13.90 | 13.98 | 16,721 | +0.10(+0.72%) |
Nov 05, 2012 | 13.93 | 13.99 | 13.88 | 13.88 | 14,975 | -0.08(-0.57%) |
Nov 02, 2012 | 14.00 | 14.04 | 13.93 | 13.96 | 14,116 | -0.06(-0.43%) |
Nov 01, 2012 | 14.08 | 14.13 | 14.01 | 14.02 | 15,651 | -0.03(-0.21%) |
Oct 31, 2012 | 14.24 | 14.25 | 14.05 | 14.05 | 8,710 | -0.19(-1.33%) |
Oct 26, 2012 | 14.16 | 14.24 | 14.24 | 14.24 | 11,000 | +0.04(+0.28%) |
Oct 25, 2012 | 14.08 | 14.20 | 14.07 | 14.20 | 22,314 | +0.10(+0.71%) |
Oct 24, 2012 | 14.10 | 14.15 | 14.08 | 14.10 | 16,562 | +0.01(+0.06%) |
Oct 23, 2012 | 14.03 | 14.10 | 14.03 | 14.09 | 12,786 | -0.10(-0.69%) |
Oct 19, 2012 | 14.18 | 14.21 | 14.18 | 14.19 | 10,240 | +0.03(+0.21%) |
Oct 18, 2012 | 14.19 | 14.19 | 14.13 | 14.16 | 6,417 | +0.01(+0.07%) |
Oct 17, 2012 | 14.25 | 14.25 | 14.15 | 14.15 | 9,933 | -0.08(-0.56%) |
Oct 16, 2012 | 14.15 | 14.25 | 14.11 | 14.23 | 25,366 | +0.05(+0.35%) |
Oct 15, 2012 | 14.11 | 14.18 | 14.05 | 14.18 | 16,996 | +0.13(+0.93%) |
Oct 12, 2012 | 14.14 | 14.19 | 14.05 | 14.05 | 11,873 | -0.03(-0.21%) |
Oct 11, 2012 | 14.05 | 14.12 | 14.03 | 14.08 | 10,013 | +0.04(+0.28%) |
Oct 10, 2012 | 14.13 | 14.15 | 14.03 | 14.04 | 19,624 | -0.09(-0.64%) |
Oct 09, 2012 | 14.17 | 14.24 | 14.12 | 14.13 | 9,956 | -0.06(-0.46%) |
Oct 08, 2012 | 14.17 | 14.23 | 14.15 | 14.19 | 9,963 | -0.05(-0.32%) |
Oct 05, 2012 | 14.32 | 14.32 | 14.20 | 14.24 | 6,451 | -0.02(-0.14%) |
Oct 04, 2012 | 14.31 | 14.31 | 14.18 | 14.26 | 51,152 | +0.01(+0.07%) |
Oct 03, 2012 | 14.24 | 14.29 | 14.15 | 14.25 | 14,852 | +0.08(+0.54%) |
Oct 02, 2012 | 14.20 | 14.23 | 14.17 | 14.17 | 8,605 | -0.05(-0.32%) |
Oct 01, 2012 | 14.16 | 14.25 | 14.12 | 14.22 | 20,349 | +0.10(+0.71%) |
Sep 28, 2012 | 14.08 | 14.18 | 14.05 | 14.12 | 11,923 | +0.04(+0.28%) |
Sep 27, 2012 | 14.16 | 14.16 | 14.08 | 14.08 | 5,718 | -0.01(-0.07%) |
Sep 26, 2012 | 14.05 | 14.14 | 13.79 | 14.09 | 18,925 | -0.06(-0.42%) |
Sep 25, 2012 | 14.04 | 14.16 | 14.01 | 14.15 | 14,281 | +0.15(+1.07%) |
Sep 24, 2012 | 14.02 | 14.09 | 14.00 | 14.00 | 10,146 | -0.09(-0.64%) |
Sep 21, 2012 | 14.10 | 14.12 | 14.08 | 14.09 | 9,912 | +0.06(+0.43%) |
Sep 20, 2012 | 14.16 | 14.16 | 14.01 | 14.03 | 8,783 | -0.15(-1.06%) |
Sep 19, 2012 | 13.98 | 14.24 | 13.96 | 14.18 | 30,865 | +0.20(+1.43%) |
Sep 18, 2012 | 14.00 | 14.00 | 13.96 | 13.98 | 12,630 | -0.05(-0.36%) |
Sep 17, 2012 | 14.15 | 14.15 | 14.03 | 14.03 | 15,784 | -0.07(-0.50%) |
Sep 14, 2012 | 14.05 | 14.16 | 14.05 | 14.10 | 16,822 | +0.00(+0.00%) |
Sep 13, 2012 | 14.09 | 14.11 | 14.06 | 14.10 | 9,469 | +0.06(+0.43%) |
Sep 12, 2012 | 14.01 | 14.07 | 14.01 | 14.04 | 8,203 | +0.04(+0.29%) |
Sep 11, 2012 | 14.01 | 14.07 | 14.00 | 14.00 | 4,783 | +0.02(+0.14%) |
Sep 10, 2012 | 13.92 | 14.00 | 13.92 | 13.98 | 5,467 | +0.02(+0.14%) |
Sep 07, 2012 | 14.09 | 14.09 | 13.95 | 13.96 | 5,845 | -0.07(-0.50%) |
Sep 06, 2012 | 14.01 | 14.07 | 14.01 | 14.03 | 6,604 | +0.03(+0.21%) |
Sep 05, 2012 | 14.10 | 14.12 | 13.95 | 14.00 | 16,054 | -0.05(-0.36%) |