Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.03 | 15.12 | 14.84 | 14.92 | 31,468 | -0.08(-0.53%) |
Nov 29, 2012 | 15.04 | 15.10 | 14.74 | 15.00 | 65,063 | +0.01(+0.07%) |
Nov 28, 2012 | 14.84 | 15.04 | 14.76 | 14.99 | 21,079 | +0.08(+0.54%) |
Nov 27, 2012 | 14.97 | 15.16 | 14.87 | 14.91 | 35,485 | -0.08(-0.53%) |
Nov 26, 2012 | 15.11 | 15.15 | 14.84 | 14.99 | 38,314 | -0.12(-0.79%) |
Nov 23, 2012 | 15.02 | 15.18 | 14.76 | 15.11 | 34,740 | +0.16(+1.07%) |
Nov 21, 2012 | 14.92 | 15.00 | 14.78 | 14.95 | 29,862 | +0.05(+0.34%) |
Nov 20, 2012 | 14.93 | 14.98 | 14.89 | 14.90 | 32,864 | -0.04(-0.27%) |
Nov 19, 2012 | 14.77 | 15.00 | 14.77 | 14.94 | 43,060 | +0.34(+2.33%) |
Nov 16, 2012 | 14.76 | 14.81 | 14.59 | 14.60 | 46,442 | -0.18(-1.22%) |
Nov 15, 2012 | 14.84 | 15.01 | 14.68 | 14.78 | 38,580 | -0.11(-0.74%) |
Nov 14, 2012 | 15.03 | 15.14 | 14.61 | 14.89 | 37,582 | -0.12(-0.80%) |
Nov 13, 2012 | 15.07 | 15.28 | 14.80 | 15.01 | 38,380 | -0.10(-0.66%) |
Nov 12, 2012 | 14.84 | 15.34 | 14.76 | 15.11 | 102,241 | +0.40(+2.72%) |
Nov 09, 2012 | 14.61 | 14.82 | 14.56 | 14.71 | 12,839 | +0.06(+0.41%) |
Nov 08, 2012 | 14.84 | 14.90 | 14.60 | 14.65 | 17,346 | -0.25(-1.68%) |
Nov 07, 2012 | 15.22 | 15.30 | 14.78 | 14.90 | 29,080 | -0.52(-3.37%) |
Nov 06, 2012 | 14.99 | 15.46 | 14.98 | 15.42 | 8,870 | +0.23(+1.51%) |
Nov 05, 2012 | 15.49 | 15.49 | 15.12 | 15.19 | 17,246 | -0.32(-2.06%) |
Nov 02, 2012 | 15.89 | 15.89 | 15.43 | 15.51 | 29,566 | -0.37(-2.33%) |
Nov 01, 2012 | 15.18 | 15.92 | 15.18 | 15.88 | 39,673 | +0.48(+3.12%) |
Oct 31, 2012 | 14.97 | 15.44 | 14.97 | 15.40 | 27,461 | +0.27(+1.78%) |
Oct 26, 2012 | 15.14 | 15.13 | 15.13 | 15.13 | 18,200 | +0.03(+0.20%) |
Oct 25, 2012 | 15.26 | 15.34 | 14.75 | 15.10 | 33,730 | +0.16(+1.07%) |
Oct 24, 2012 | 14.64 | 14.95 | 14.53 | 14.94 | 54,604 | +0.35(+2.40%) |
Oct 23, 2012 | 14.41 | 14.59 | 14.31 | 14.59 | 18,467 | +0.02(+0.14%) |
Oct 19, 2012 | 15.16 | 15.27 | 14.47 | 14.57 | 50,133 | -0.68(-4.46%) |
Oct 18, 2012 | 15.67 | 15.82 | 15.18 | 15.25 | 35,229 | -0.47(-2.99%) |
Oct 17, 2012 | 15.43 | 16.00 | 15.43 | 15.72 | 37,839 | +0.29(+1.88%) |
Oct 16, 2012 | 14.96 | 15.47 | 14.96 | 15.43 | 24,810 | +0.56(+3.77%) |
Oct 15, 2012 | 14.79 | 14.89 | 14.75 | 14.87 | 19,932 | +0.08(+0.54%) |
Oct 12, 2012 | 14.78 | 14.95 | 14.48 | 14.79 | 9,756 | +0.02(+0.14%) |
Oct 11, 2012 | 15.11 | 15.12 | 14.75 | 14.77 | 25,747 | -0.19(-1.27%) |
Oct 10, 2012 | 15.29 | 15.29 | 14.80 | 14.96 | 43,021 | -0.32(-2.09%) |
Oct 09, 2012 | 15.33 | 15.40 | 14.99 | 15.28 | 16,069 | -0.09(-0.59%) |
Oct 08, 2012 | 15.24 | 15.53 | 15.15 | 15.37 | 9,369 | +0.09(+0.59%) |
Oct 05, 2012 | 15.59 | 15.59 | 15.07 | 15.28 | 44,611 | -0.23(-1.48%) |
Oct 04, 2012 | 15.46 | 15.58 | 15.19 | 15.51 | 17,817 | +0.09(+0.58%) |
Oct 03, 2012 | 15.27 | 15.62 | 15.11 | 15.42 | 31,751 | +0.15(+0.98%) |
Oct 02, 2012 | 15.39 | 15.53 | 15.21 | 15.27 | 42,014 | -0.06(-0.39%) |
Oct 01, 2012 | 15.49 | 15.64 | 15.17 | 15.33 | 41,102 | -0.11(-0.71%) |
Sep 28, 2012 | 15.36 | 15.65 | 15.35 | 15.44 | 26,361 | -0.01(-0.06%) |
Sep 27, 2012 | 15.30 | 15.54 | 15.18 | 15.45 | 31,239 | +0.22(+1.44%) |
Sep 26, 2012 | 15.37 | 15.37 | 15.01 | 15.23 | 43,169 | -0.11(-0.72%) |
Sep 25, 2012 | 15.43 | 15.59 | 15.26 | 15.34 | 39,965 | -0.05(-0.32%) |
Sep 24, 2012 | 15.43 | 15.62 | 14.96 | 15.39 | 28,921 | -0.05(-0.32%) |
Sep 21, 2012 | 15.31 | 15.68 | 15.31 | 15.44 | 75,057 | +0.30(+1.98%) |
Sep 20, 2012 | 15.16 | 15.44 | 15.08 | 15.14 | 24,906 | -0.09(-0.59%) |
Sep 19, 2012 | 15.15 | 15.45 | 15.12 | 15.23 | 32,043 | +0.16(+1.06%) |
Sep 18, 2012 | 14.91 | 15.10 | 14.88 | 15.07 | 34,560 | +0.13(+0.87%) |
Sep 17, 2012 | 14.70 | 15.00 | 14.59 | 14.94 | 41,253 | +0.22(+1.49%) |
Sep 14, 2012 | 14.76 | 15.04 | 14.62 | 14.72 | 68,270 | -0.02(-0.14%) |
Sep 13, 2012 | 13.84 | 14.98 | 13.83 | 14.74 | 145,854 | +0.88(+6.35%) |
Sep 12, 2012 | 12.94 | 13.86 | 12.89 | 13.86 | 117,072 | +0.96(+7.44%) |
Sep 11, 2012 | 12.88 | 12.95 | 12.69 | 12.90 | 110,359 | +0.03(+0.23%) |
Sep 10, 2012 | 12.83 | 12.96 | 12.82 | 12.87 | 107,384 | +0.06(+0.47%) |
Sep 07, 2012 | 13.05 | 13.10 | 12.75 | 12.81 | 79,067 | -0.18(-1.39%) |
Sep 06, 2012 | 13.05 | 13.10 | 12.60 | 12.99 | 82,814 | +0.02(+0.15%) |
Sep 05, 2012 | 13.26 | 13.26 | 12.87 | 12.97 | 72,440 | -0.22(-1.67%) |