Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.34 | 14.34 | 14.31 | 14.33 | 10,365 | -0.02(-0.12%) |
Nov 29, 2012 | 14.29 | 14.36 | 14.29 | 14.35 | 6,755 | +0.14(+0.97%) |
Nov 28, 2012 | 14.06 | 14.21 | 14.01 | 14.21 | 21,381 | +0.01(+0.06%) |
Nov 27, 2012 | 14.20 | 14.26 | 14.20 | 14.20 | 22,289 | +0.01(+0.07%) |
Nov 26, 2012 | 14.21 | 14.22 | 14.16 | 14.19 | 12,388 | -0.00(-0.02%) |
Nov 23, 2012 | 14.13 | 14.20 | 14.13 | 14.20 | 2,310 | +0.12(+0.83%) |
Nov 21, 2012 | 14.06 | 14.08 | 14.06 | 14.08 | 16,153 | +0.05(+0.36%) |
Nov 20, 2012 | 13.95 | 14.06 | 13.95 | 14.03 | 228,939 | +0.08(+0.57%) |
Nov 19, 2012 | 13.93 | 13.95 | 13.93 | 13.95 | 6,401 | +0.19(+1.41%) |
Nov 16, 2012 | 13.67 | 13.76 | 13.61 | 13.76 | 9,900 | +0.09(+0.68%) |
Nov 15, 2012 | 13.68 | 13.71 | 13.61 | 13.66 | 13,857 | -0.05(-0.38%) |
Nov 14, 2012 | 13.84 | 13.84 | 13.71 | 13.71 | 28,594 | -0.21(-1.49%) |
Nov 13, 2012 | 13.95 | 13.99 | 13.92 | 13.92 | 4,053 | -0.06(-0.40%) |
Nov 12, 2012 | 13.97 | 14.01 | 13.91 | 13.98 | 26,025 | -0.06(-0.44%) |
Nov 09, 2012 | 13.88 | 14.04 | 13.82 | 14.04 | 28,808 | +0.02(+0.16%) |
Nov 08, 2012 | 14.11 | 14.16 | 13.96 | 14.02 | 30,189 | -0.14(-0.99%) |
Nov 07, 2012 | 14.02 | 14.27 | 14.02 | 14.16 | 24,378 | -0.21(-1.49%) |
Nov 06, 2012 | 14.37 | 14.37 | 14.31 | 14.37 | 12,307 | +0.06(+0.43%) |
Nov 05, 2012 | 14.27 | 14.35 | 14.27 | 14.31 | 10,026 | -0.14(-0.95%) |
Nov 02, 2012 | 14.48 | 14.48 | 14.44 | 14.45 | 9,967 | +0.05(+0.36%) |
Nov 01, 2012 | 14.40 | 14.40 | 14.39 | 14.39 | 4,429 | +0.15(+1.05%) |
Oct 31, 2012 | 14.49 | 14.49 | 14.18 | 14.24 | 43,818 | -0.01(-0.08%) |
Oct 26, 2012 | 14.22 | 14.26 | 14.26 | 14.26 | 17,719 | +0.05(+0.33%) |
Oct 25, 2012 | 14.21 | 14.21 | 14.21 | 14.21 | 863 | -0.01(-0.07%) |
Oct 24, 2012 | 14.29 | 14.29 | 14.22 | 14.22 | 6,423 | -0.05(-0.33%) |
Oct 23, 2012 | 14.22 | 14.31 | 14.22 | 14.27 | 8,490 | -0.17(-1.18%) |
Oct 19, 2012 | 14.67 | 14.67 | 14.44 | 14.44 | 7,161 | -0.22(-1.51%) |
Oct 18, 2012 | 14.04 | 14.66 | 14.04 | 14.66 | 12,012 | -0.05(-0.35%) |
Oct 17, 2012 | 14.71 | 14.72 | 14.68 | 14.71 | 20,473 | +0.08(+0.52%) |
Oct 16, 2012 | 14.55 | 14.63 | 14.55 | 14.63 | 12,130 | +0.15(+1.00%) |
Oct 15, 2012 | 14.40 | 14.49 | 14.39 | 14.49 | 6,415 | +0.11(+0.78%) |
Oct 12, 2012 | 14.37 | 14.37 | 14.37 | 14.37 | 738 | -0.11(-0.77%) |
Oct 11, 2012 | 14.50 | 14.50 | 14.49 | 14.49 | 3,145 | +0.08(+0.53%) |
Oct 10, 2012 | 14.49 | 14.49 | 14.41 | 14.41 | 2,325 | -0.14(-0.94%) |
Oct 09, 2012 | 14.67 | 14.67 | 14.55 | 14.55 | 3,691 | -0.11(-0.77%) |
Oct 08, 2012 | 14.70 | 14.70 | 14.66 | 14.66 | 11,805 | -0.10(-0.67%) |
Oct 05, 2012 | 14.77 | 14.77 | 14.76 | 14.76 | 4,872 | +0.05(+0.35%) |
Oct 04, 2012 | 14.68 | 14.72 | 14.68 | 14.71 | 16,323 | +0.14(+0.96%) |
Oct 03, 2012 | 14.52 | 14.65 | 14.52 | 14.57 | 295,592 | +0.04(+0.29%) |
Oct 02, 2012 | 14.54 | 14.54 | 14.50 | 14.53 | 32,758 | +0.01(+0.09%) |
Oct 01, 2012 | 14.54 | 14.63 | 14.51 | 14.51 | 15,578 | +0.00(+0.03%) |
Sep 28, 2012 | 14.46 | 14.51 | 14.46 | 14.51 | 4,304 | -0.06(-0.45%) |
Sep 27, 2012 | 14.47 | 14.57 | 14.46 | 14.57 | 6,570 | +0.14(+0.98%) |
Sep 26, 2012 | 14.44 | 14.44 | 14.42 | 14.43 | 5,906 | -0.09(-0.65%) |
Sep 25, 2012 | 14.65 | 14.65 | 14.53 | 14.53 | 30,860 | -0.14(-0.96%) |
Sep 24, 2012 | 14.62 | 14.68 | 14.61 | 14.67 | 374,088 | -0.04(-0.28%) |
Sep 21, 2012 | 14.79 | 14.79 | 14.71 | 14.71 | 35,010 | +0.02(+0.14%) |
Sep 20, 2012 | 14.64 | 14.69 | 14.61 | 14.69 | 13,998 | -0.07(-0.47%) |
Sep 19, 2012 | 14.72 | 14.76 | 14.72 | 14.76 | 15,964 | +0.09(+0.60%) |
Sep 18, 2012 | 14.63 | 14.69 | 14.63 | 14.67 | 9,643 | -0.03(-0.19%) |
Sep 17, 2012 | 14.74 | 14.76 | 14.70 | 14.70 | 16,839 | -0.05(-0.34%) |
Sep 14, 2012 | 14.74 | 14.82 | 14.74 | 14.75 | 26,810 | +0.06(+0.41%) |
Sep 13, 2012 | 14.64 | 14.69 | 14.64 | 14.69 | 11,053 | +0.21(+1.43%) |
Sep 12, 2012 | 14.49 | 14.49 | 14.46 | 14.48 | 15,919 | +0.03(+0.19%) |
Sep 11, 2012 | 14.40 | 14.47 | 14.40 | 14.45 | 14,540 | -0.03(-0.18%) |
Sep 10, 2012 | 14.48 | 14.48 | 14.48 | 14.48 | 741 | +0.00(+0.00%) |
Sep 07, 2012 | 14.44 | 14.48 | 14.44 | 14.48 | 15,393 | +0.08(+0.56%) |
Sep 06, 2012 | 14.20 | 14.40 | 14.20 | 14.40 | 25,838 | +0.29(+2.05%) |
Sep 05, 2012 | 14.13 | 14.15 | 14.11 | 14.11 | 17,707 | +0.02(+0.16%) |