Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.61 | 14.70 | 14.34 | 14.53 | 112,382 | -0.09(-0.60%) |
Nov 29, 2012 | 14.46 | 14.72 | 14.27 | 14.62 | 242,955 | +0.25(+1.76%) |
Nov 28, 2012 | 14.33 | 14.57 | 13.93 | 14.37 | 292,649 | -0.01(-0.07%) |
Nov 27, 2012 | 14.57 | 14.62 | 14.13 | 14.38 | 575,799 | -0.12(-0.81%) |
Nov 26, 2012 | 14.62 | 14.62 | 14.12 | 14.49 | 258,060 | +0.17(+1.16%) |
Nov 23, 2012 | 14.54 | 14.75 | 14.26 | 14.33 | 137,538 | -0.04(-0.27%) |
Nov 21, 2012 | 13.89 | 14.52 | 13.87 | 14.37 | 348,509 | +0.43(+3.08%) |
Nov 20, 2012 | 13.70 | 13.96 | 13.64 | 13.94 | 242,407 | +0.14(+0.99%) |
Nov 19, 2012 | 13.87 | 14.04 | 13.62 | 13.80 | 231,870 | +0.10(+0.71%) |
Nov 16, 2012 | 13.94 | 14.04 | 13.58 | 13.70 | 132,870 | +0.05(+0.36%) |
Nov 15, 2012 | 13.75 | 14.13 | 13.66 | 13.66 | 163,428 | -0.23(-1.68%) |
Nov 14, 2012 | 13.89 | 14.13 | 13.73 | 13.89 | 346,893 | +0.10(+0.71%) |
Nov 13, 2012 | 13.73 | 13.92 | 13.55 | 13.79 | 646,937 | +0.26(+1.95%) |
Nov 12, 2012 | 13.45 | 13.65 | 13.26 | 13.53 | 130,821 | +0.22(+1.69%) |
Nov 09, 2012 | 12.92 | 13.44 | 12.79 | 13.31 | 401,937 | +0.17(+1.26%) |
Nov 08, 2012 | 13.35 | 13.45 | 12.92 | 13.14 | 292,796 | -0.15(-1.10%) |
Nov 07, 2012 | 13.65 | 13.79 | 13.16 | 13.29 | 287,305 | -0.46(-3.33%) |
Nov 06, 2012 | 13.74 | 13.87 | 13.57 | 13.74 | 408,849 | +0.12(+0.86%) |
Nov 05, 2012 | 13.77 | 14.02 | 13.57 | 13.63 | 276,085 | -0.20(-1.41%) |
Nov 02, 2012 | 14.54 | 14.54 | 13.63 | 13.82 | 150,258 | -0.17(-1.18%) |
Nov 01, 2012 | 13.75 | 14.53 | 13.61 | 13.99 | 204,386 | +0.18(+1.27%) |
Oct 31, 2012 | 13.77 | 13.97 | 13.27 | 13.81 | 195,003 | -0.03(-0.21%) |
Oct 26, 2012 | 13.85 | 13.84 | 13.84 | 13.84 | 167,840 | -0.08(-0.56%) |
Oct 25, 2012 | 14.00 | 14.25 | 13.84 | 13.92 | 75,435 | +0.01(+0.07%) |
Oct 24, 2012 | 14.04 | 14.41 | 13.73 | 13.91 | 237,481 | -0.10(-0.70%) |
Oct 23, 2012 | 13.99 | 14.11 | 13.90 | 14.01 | 141,857 | -0.10(-0.69%) |
Oct 19, 2012 | 14.22 | 14.31 | 13.94 | 14.10 | 634,808 | -0.20(-1.43%) |
Oct 18, 2012 | 14.00 | 14.41 | 14.00 | 14.31 | 588,520 | +0.20(+1.45%) |
Oct 17, 2012 | 13.94 | 14.10 | 13.90 | 14.10 | 322,887 | +0.11(+0.77%) |
Oct 16, 2012 | 14.00 | 14.09 | 13.85 | 14.00 | 236,133 | -0.01(-0.07%) |
Oct 15, 2012 | 13.84 | 14.13 | 13.84 | 14.01 | 215,386 | +0.17(+1.20%) |
Oct 12, 2012 | 13.65 | 13.84 | 13.65 | 13.84 | 364,800 | +0.19(+1.43%) |
Oct 11, 2012 | 13.80 | 14.03 | 13.53 | 13.65 | 1,362,264 | -0.16(-1.13%) |
Oct 10, 2012 | 14.08 | 14.18 | 13.74 | 13.80 | 926,118 | -0.38(-2.68%) |
Oct 09, 2012 | 14.38 | 14.55 | 14.04 | 14.18 | 1,169,666 | -0.20(-1.36%) |
Oct 08, 2012 | 14.52 | 14.55 | 14.36 | 14.38 | 883,493 | -0.24(-1.67%) |
Oct 05, 2012 | 14.95 | 14.96 | 14.47 | 14.62 | 2,283,500 | -0.20(-1.32%) |