Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.56 | 14.60 | 14.37 | 14.51 | 10,381 | -0.04(-0.27%) |
Nov 29, 2012 | 14.59 | 14.62 | 14.51 | 14.55 | 17,251 | -0.01(-0.07%) |
Nov 28, 2012 | 14.31 | 14.78 | 14.31 | 14.56 | 13,926 | +0.08(+0.55%) |
Nov 27, 2012 | 14.42 | 14.56 | 14.33 | 14.48 | 10,706 | -0.08(-0.55%) |
Nov 26, 2012 | 14.57 | 14.66 | 14.17 | 14.56 | 22,026 | +0.00(+0.00%) |
Nov 23, 2012 | 14.79 | 14.79 | 14.41 | 14.56 | 26,792 | -0.56(-3.70%) |
Nov 21, 2012 | 14.79 | 15.12 | 14.56 | 15.12 | 19,841 | +0.56(+3.85%) |
Nov 20, 2012 | 14.58 | 14.65 | 14.54 | 14.56 | 17,733 | +0.00(+0.00%) |
Nov 19, 2012 | 14.56 | 14.60 | 14.43 | 14.56 | 9,618 | +0.12(+0.83%) |
Nov 16, 2012 | 14.12 | 14.56 | 14.09 | 14.44 | 19,902 | +0.30(+2.12%) |
Nov 15, 2012 | 14.34 | 14.34 | 14.14 | 14.14 | 6,007 | -0.12(-0.84%) |
Nov 14, 2012 | 14.29 | 14.40 | 14.26 | 14.26 | 12,382 | -0.15(-1.04%) |
Nov 13, 2012 | 14.49 | 14.49 | 14.34 | 14.41 | 2,657 | -0.09(-0.62%) |
Nov 12, 2012 | 14.86 | 14.86 | 14.31 | 14.50 | 10,790 | -0.44(-2.95%) |
Nov 09, 2012 | 14.73 | 15.13 | 14.73 | 14.94 | 6,789 | +0.21(+1.43%) |
Nov 08, 2012 | 14.46 | 15.05 | 14.25 | 14.73 | 14,030 | -0.06(-0.41%) |
Nov 07, 2012 | 15.15 | 15.15 | 14.74 | 14.79 | 15,108 | -0.50(-3.27%) |
Nov 06, 2012 | 15.28 | 15.30 | 15.08 | 15.29 | 4,270 | +0.12(+0.79%) |
Nov 05, 2012 | 14.89 | 15.24 | 14.87 | 15.17 | 6,463 | +0.33(+2.22%) |
Nov 02, 2012 | 15.34 | 15.50 | 14.84 | 14.84 | 9,891 | -0.61(-3.95%) |
Nov 01, 2012 | 15.25 | 15.49 | 15.10 | 15.45 | 37,503 | +0.31(+2.05%) |
Oct 31, 2012 | 14.71 | 15.14 | 14.71 | 15.14 | 29,648 | +0.48(+3.27%) |
Oct 26, 2012 | 14.41 | 14.66 | 14.66 | 14.66 | 16,600 | +0.41(+2.88%) |
Oct 25, 2012 | 14.27 | 14.30 | 14.25 | 14.25 | 3,331 | -0.02(-0.14%) |
Oct 24, 2012 | 14.44 | 14.44 | 14.25 | 14.27 | 3,088 | +0.12(+0.85%) |
Oct 23, 2012 | 14.21 | 14.39 | 14.15 | 14.15 | 8,709 | -0.18(-1.26%) |
Oct 19, 2012 | 14.17 | 14.41 | 14.12 | 14.33 | 36,050 | +0.05(+0.35%) |
Oct 18, 2012 | 14.68 | 14.68 | 14.28 | 14.28 | 41,493 | -0.45(-3.05%) |
Oct 17, 2012 | 14.42 | 14.81 | 14.42 | 14.73 | 6,413 | +0.27(+1.87%) |
Oct 16, 2012 | 14.46 | 14.57 | 14.02 | 14.46 | 17,257 | +0.02(+0.14%) |
Oct 15, 2012 | 14.62 | 14.81 | 14.29 | 14.44 | 12,373 | -0.18(-1.23%) |
Oct 12, 2012 | 14.86 | 14.88 | 14.62 | 14.62 | 9,551 | -0.28(-1.88%) |
Oct 11, 2012 | 14.82 | 15.17 | 14.82 | 14.90 | 23,053 | +0.21(+1.43%) |
Oct 10, 2012 | 14.67 | 14.86 | 14.52 | 14.69 | 40,478 | -0.06(-0.41%) |
Oct 09, 2012 | 15.01 | 15.01 | 14.51 | 14.75 | 13,249 | -0.22(-1.47%) |
Oct 08, 2012 | 15.71 | 15.71 | 14.80 | 14.97 | 19,233 | -0.74(-4.71%) |
Oct 05, 2012 | 15.22 | 15.78 | 15.22 | 15.71 | 7,869 | +0.49(+3.22%) |
Oct 04, 2012 | 15.04 | 15.22 | 14.95 | 15.22 | 13,487 | +0.17(+1.13%) |
Oct 03, 2012 | 14.96 | 15.18 | 14.90 | 15.05 | 23,208 | +0.06(+0.40%) |
Oct 02, 2012 | 14.65 | 15.31 | 14.44 | 14.99 | 21,465 | +0.36(+2.46%) |
Oct 01, 2012 | 13.87 | 14.67 | 13.87 | 14.63 | 13,177 | +0.86(+6.25%) |
Sep 28, 2012 | 13.78 | 14.02 | 13.77 | 13.77 | 14,106 | -0.11(-0.79%) |
Sep 27, 2012 | 13.89 | 13.99 | 13.88 | 13.88 | 9,702 | -0.08(-0.57%) |
Sep 26, 2012 | 13.88 | 14.11 | 13.82 | 13.96 | 19,252 | +0.07(+0.50%) |
Sep 25, 2012 | 14.40 | 14.49 | 13.85 | 13.89 | 23,121 | -0.40(-2.80%) |
Sep 24, 2012 | 14.85 | 14.85 | 14.29 | 14.29 | 18,809 | -0.67(-4.48%) |
Sep 21, 2012 | 13.97 | 14.96 | 13.76 | 14.96 | 28,412 | +1.20(+8.72%) |
Sep 20, 2012 | 13.74 | 13.81 | 13.64 | 13.76 | 12,898 | -0.01(-0.07%) |
Sep 19, 2012 | 13.90 | 14.04 | 13.77 | 13.77 | 11,615 | -0.06(-0.43%) |
Sep 18, 2012 | 14.07 | 14.07 | 13.77 | 13.83 | 32,069 | -0.24(-1.71%) |
Sep 17, 2012 | 14.27 | 14.36 | 14.03 | 14.07 | 12,678 | -0.32(-2.22%) |
Sep 14, 2012 | 14.55 | 14.58 | 14.31 | 14.39 | 34,645 | -0.07(-0.48%) |
Sep 13, 2012 | 14.66 | 14.77 | 14.43 | 14.46 | 18,915 | -0.40(-2.69%) |
Sep 12, 2012 | 14.86 | 14.86 | 14.78 | 14.86 | 4,469 | -0.04(-0.27%) |
Sep 11, 2012 | 14.74 | 14.95 | 14.73 | 14.90 | 11,850 | +0.11(+0.74%) |
Sep 10, 2012 | 14.34 | 14.88 | 14.34 | 14.79 | 23,288 | +0.44(+3.07%) |
Sep 07, 2012 | 13.90 | 14.36 | 13.79 | 14.35 | 10,510 | -0.04(-0.28%) |
Sep 06, 2012 | 14.07 | 14.44 | 13.05 | 14.39 | 21,643 | +0.38(+2.71%) |
Sep 05, 2012 | 14.42 | 14.42 | 14.01 | 14.01 | 26,964 | -0.14(-0.99%) |