Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.51 | 13.55 | 13.17 | 13.27 | 1,304,716 | -0.24(-1.78%) |
Nov 29, 2012 | 13.40 | 13.61 | 13.40 | 13.51 | 1,794,430 | +0.19(+1.43%) |
Nov 28, 2012 | 13.08 | 13.34 | 13.05 | 13.32 | 1,629,871 | -0.11(-0.82%) |
Nov 27, 2012 | 13.44 | 13.51 | 13.39 | 13.43 | 2,228,557 | -0.02(-0.15%) |
Nov 26, 2012 | 13.48 | 13.50 | 13.38 | 13.45 | 4,310,789 | +0.02(+0.15%) |
Nov 23, 2012 | 13.29 | 13.48 | 13.26 | 13.43 | 2,893,995 | +0.19(+1.44%) |
Nov 21, 2012 | 13.16 | 13.26 | 13.13 | 13.24 | 1,759,608 | +0.07(+0.53%) |
Nov 20, 2012 | 13.20 | 13.21 | 13.10 | 13.17 | 2,174,566 | -0.02(-0.15%) |
Nov 19, 2012 | 13.15 | 13.26 | 13.09 | 13.19 | 2,950,076 | +0.23(+1.77%) |
Nov 16, 2012 | 12.97 | 13.07 | 12.86 | 12.96 | 1,476,176 | -0.06(-0.46%) |
Nov 15, 2012 | 13.09 | 13.10 | 12.89 | 13.02 | 1,237,599 | -0.05(-0.42%) |
Nov 14, 2012 | 13.08 | 13.15 | 12.97 | 13.07 | 2,358,521 | +0.05(+0.42%) |
Nov 13, 2012 | 13.00 | 13.14 | 12.98 | 13.02 | 1,706,554 | -0.06(-0.46%) |
Nov 12, 2012 | 13.07 | 13.10 | 12.97 | 13.08 | 2,242,626 | +0.01(+0.08%) |
Nov 09, 2012 | 12.97 | 13.12 | 12.95 | 13.07 | 11,843,971 | -0.27(-2.02%) |
Nov 08, 2012 | 13.05 | 13.35 | 13.05 | 13.34 | 832,413 | +0.27(+2.05%) |
Nov 07, 2012 | 13.10 | 13.12 | 12.82 | 13.07 | 631,259 | -0.04(-0.29%) |
Nov 06, 2012 | 12.80 | 13.23 | 12.75 | 13.11 | 594,599 | +0.35(+2.74%) |
Nov 05, 2012 | 12.82 | 12.82 | 12.70 | 12.76 | 706,045 | +0.05(+0.41%) |
Nov 02, 2012 | 13.11 | 13.11 | 12.67 | 12.71 | 1,561,738 | -0.54(-4.09%) |
Nov 01, 2012 | 13.38 | 13.38 | 13.23 | 13.25 | 756,848 | +0.02(+0.15%) |
Oct 31, 2012 | 13.27 | 13.32 | 13.20 | 13.23 | 541,582 | +0.07(+0.53%) |
Oct 26, 2012 | 13.22 | 13.16 | 13.16 | 13.16 | 516,000 | -0.02(-0.14%) |
Oct 25, 2012 | 13.15 | 13.19 | 13.10 | 13.18 | 331,814 | +0.21(+1.60%) |
Oct 24, 2012 | 13.07 | 13.09 | 12.94 | 12.97 | 415,700 | -0.01(-0.08%) |
Oct 23, 2012 | 13.12 | 13.13 | 12.93 | 12.98 | 880,580 | -0.18(-1.37%) |
Oct 19, 2012 | 13.30 | 13.32 | 13.07 | 13.16 | 871,544 | -0.24(-1.79%) |
Oct 18, 2012 | 13.45 | 13.54 | 13.35 | 13.40 | 605,855 | -0.19(-1.40%) |
Oct 17, 2012 | 13.49 | 13.61 | 13.45 | 13.59 | 398,779 | +0.12(+0.89%) |
Oct 16, 2012 | 13.47 | 13.52 | 13.41 | 13.47 | 452,041 | +0.10(+0.75%) |
Oct 15, 2012 | 13.61 | 13.62 | 13.15 | 13.37 | 2,054,044 | -0.38(-2.76%) |
Oct 12, 2012 | 13.87 | 13.92 | 13.75 | 13.75 | 414,448 | -0.21(-1.50%) |
Oct 11, 2012 | 14.00 | 14.10 | 13.95 | 13.96 | 606,795 | +0.03(+0.22%) |
Oct 10, 2012 | 13.87 | 14.01 | 13.87 | 13.93 | 607,436 | +0.05(+0.36%) |
Oct 09, 2012 | 13.90 | 13.97 | 13.77 | 13.88 | 535,522 | -0.06(-0.43%) |
Oct 08, 2012 | 13.95 | 14.00 | 13.90 | 13.94 | 564,879 | -0.25(-1.76%) |
Oct 05, 2012 | 14.25 | 14.30 | 14.10 | 14.19 | 979,443 | -0.12(-0.84%) |
Oct 04, 2012 | 14.18 | 14.32 | 14.13 | 14.31 | 893,016 | +0.21(+1.49%) |
Oct 03, 2012 | 14.15 | 14.15 | 14.03 | 14.10 | 575,525 | +0.02(+0.14%) |
Oct 02, 2012 | 14.23 | 14.23 | 13.99 | 14.08 | 893,942 | -0.11(-0.78%) |
Oct 01, 2012 | 14.22 | 14.35 | 14.10 | 14.19 | 678,802 | +0.06(+0.42%) |
Sep 28, 2012 | 14.09 | 14.17 | 14.01 | 14.13 | 660,057 | +0.03(+0.21%) |
Sep 27, 2012 | 13.96 | 14.15 | 13.93 | 14.10 | 1,244,853 | +0.27(+1.95%) |
Sep 26, 2012 | 13.76 | 13.87 | 13.60 | 13.83 | 1,242,049 | +0.03(+0.22%) |
Sep 25, 2012 | 14.05 | 14.12 | 13.74 | 13.80 | 1,165,027 | -0.17(-1.22%) |
Sep 24, 2012 | 13.93 | 14.08 | 13.93 | 13.97 | 868,063 | -0.26(-1.83%) |
Sep 21, 2012 | 14.40 | 14.47 | 14.14 | 14.23 | 1,243,257 | +0.01(+0.07%) |
Sep 20, 2012 | 14.21 | 14.25 | 14.00 | 14.22 | 1,020,162 | -0.05(-0.35%) |
Sep 19, 2012 | 14.24 | 14.28 | 14.14 | 14.27 | 941,309 | -0.00(-0.00%) |
Sep 18, 2012 | 14.09 | 14.34 | 14.04 | 14.27 | 1,248,787 | +0.30(+2.16%) |
Sep 17, 2012 | 14.16 | 14.19 | 13.89 | 13.97 | 901,365 | -0.25(-1.77%) |
Sep 14, 2012 | 14.20 | 14.23 | 14.09 | 14.22 | 1,385,577 | +0.03(+0.21%) |
Sep 13, 2012 | 13.56 | 14.24 | 13.32 | 14.19 | 3,230,873 | +0.60(+4.42%) |
Sep 12, 2012 | 13.83 | 13.83 | 13.23 | 13.59 | 1,691,254 | -0.11(-0.80%) |
Sep 11, 2012 | 13.80 | 13.84 | 13.67 | 13.70 | 894,920 | +0.07(+0.51%) |
Sep 10, 2012 | 13.73 | 13.87 | 13.60 | 13.63 | 1,099,583 | -0.15(-1.09%) |
Sep 07, 2012 | 13.67 | 13.83 | 13.58 | 13.78 | 1,817,180 | +0.40(+2.99%) |
Sep 06, 2012 | 13.41 | 13.50 | 13.34 | 13.38 | 1,349,651 | +0.11(+0.83%) |
Sep 05, 2012 | 13.28 | 13.30 | 13.18 | 13.27 | 1,217,987 | +0.00(+0.00%) |