Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.58 | 13.61 | 13.46 | 13.59 | 587,957 | +0.03(+0.19%) |
Nov 29, 2012 | 13.56 | 13.61 | 13.50 | 13.57 | 285,335 | +0.07(+0.52%) |
Nov 28, 2012 | 13.29 | 13.50 | 13.22 | 13.50 | 527,361 | +0.00(+0.00%) |
Nov 27, 2012 | 13.63 | 13.66 | 13.50 | 13.50 | 544,260 | -0.32(-2.28%) |
Nov 26, 2012 | 13.86 | 13.89 | 13.72 | 13.81 | 435,243 | -0.11(-0.76%) |
Nov 23, 2012 | 13.77 | 13.92 | 13.77 | 13.92 | 864,962 | +0.48(+3.58%) |
Nov 21, 2012 | 13.34 | 13.47 | 13.30 | 13.44 | 755,410 | +0.20(+1.52%) |
Nov 20, 2012 | 13.29 | 13.30 | 13.16 | 13.23 | 599,866 | -0.26(-1.95%) |
Nov 19, 2012 | 13.37 | 13.52 | 13.12 | 13.50 | 1,158,002 | +0.65(+5.04%) |
Nov 16, 2012 | 12.95 | 12.97 | 12.74 | 12.85 | 1,356,377 | +0.27(+2.16%) |
Nov 15, 2012 | 12.63 | 12.66 | 12.51 | 12.58 | 1,415,899 | -0.16(-1.24%) |
Nov 14, 2012 | 12.87 | 12.93 | 12.73 | 12.73 | 1,178,447 | -0.30(-2.28%) |
Nov 13, 2012 | 12.97 | 13.10 | 12.90 | 13.03 | 838,898 | -0.19(-1.46%) |
Nov 12, 2012 | 13.14 | 13.28 | 13.10 | 13.22 | 618,575 | -0.25(-1.82%) |
Nov 09, 2012 | 13.40 | 13.52 | 13.39 | 13.47 | 712,852 | -0.05(-0.39%) |
Nov 08, 2012 | 13.72 | 13.79 | 13.51 | 13.52 | 797,070 | -0.27(-1.97%) |
Nov 07, 2012 | 13.81 | 13.95 | 13.72 | 13.79 | 985,766 | -0.08(-0.57%) |
Nov 06, 2012 | 13.87 | 13.91 | 13.79 | 13.87 | 730,489 | -0.06(-0.44%) |
Nov 05, 2012 | 13.84 | 13.95 | 13.80 | 13.93 | 671,807 | -0.15(-1.06%) |
Nov 02, 2012 | 14.12 | 14.16 | 14.00 | 14.08 | 1,135,242 | -0.36(-2.48%) |
Nov 01, 2012 | 14.43 | 14.47 | 14.34 | 14.44 | 1,294,708 | +0.36(+2.55%) |
Oct 31, 2012 | 14.17 | 14.24 | 14.02 | 14.08 | 1,085,178 | -0.16(-1.11%) |
Oct 26, 2012 | 14.47 | 14.24 | 14.24 | 14.24 | 1,346,587 | -0.48(-3.27%) |
Oct 25, 2012 | 15.27 | 15.27 | 14.54 | 14.72 | 3,324,714 | -0.41(-2.72%) |
Oct 24, 2012 | 15.26 | 15.26 | 15.08 | 15.13 | 565,094 | +0.04(+0.23%) |
Oct 23, 2012 | 15.19 | 15.19 | 15.01 | 15.10 | 500,707 | +0.06(+0.41%) |
Oct 19, 2012 | 15.19 | 15.19 | 15.00 | 15.04 | 508,466 | -0.11(-0.75%) |
Oct 18, 2012 | 15.11 | 15.19 | 15.07 | 15.15 | 361,471 | +0.06(+0.41%) |
Oct 17, 2012 | 15.10 | 15.13 | 14.98 | 15.09 | 852,999 | -0.03(-0.17%) |
Oct 16, 2012 | 15.13 | 15.14 | 15.07 | 15.12 | 548,168 | +0.04(+0.29%) |
Oct 15, 2012 | 15.03 | 15.09 | 14.91 | 15.07 | 529,234 | +0.11(+0.76%) |
Oct 12, 2012 | 14.83 | 15.03 | 14.83 | 14.96 | 717,329 | +0.17(+1.12%) |
Oct 11, 2012 | 14.80 | 14.87 | 14.76 | 14.79 | 532,217 | +0.25(+1.75%) |
Oct 10, 2012 | 14.57 | 14.57 | 14.46 | 14.54 | 531,869 | -0.01(-0.06%) |
Oct 09, 2012 | 14.68 | 14.68 | 14.52 | 14.55 | 877,541 | +0.18(+1.28%) |
Oct 08, 2012 | 14.32 | 14.40 | 14.28 | 14.36 | 451,928 | -0.29(-1.97%) |
Oct 05, 2012 | 14.70 | 14.70 | 14.61 | 14.65 | 328,532 | +0.09(+0.60%) |
Oct 04, 2012 | 14.48 | 14.61 | 14.44 | 14.56 | 286,065 | +0.10(+0.67%) |
Oct 03, 2012 | 14.52 | 14.52 | 14.38 | 14.47 | 233,380 | -0.01(-0.06%) |
Oct 02, 2012 | 14.56 | 14.62 | 14.41 | 14.48 | 603,911 | +0.04(+0.30%) |
Oct 01, 2012 | 14.32 | 14.52 | 14.32 | 14.43 | 474,239 | +0.16(+1.10%) |
Sep 28, 2012 | 14.23 | 14.34 | 14.22 | 14.28 | 604,994 | -0.04(-0.31%) |
Sep 27, 2012 | 14.34 | 14.34 | 14.20 | 14.32 | 497,352 | +0.21(+1.49%) |
Sep 26, 2012 | 14.16 | 14.18 | 14.03 | 14.11 | 576,131 | -0.12(-0.86%) |
Sep 25, 2012 | 14.41 | 14.44 | 14.23 | 14.23 | 497,708 | -0.12(-0.85%) |
Sep 24, 2012 | 14.30 | 14.38 | 14.26 | 14.35 | 290,510 | +0.05(+0.37%) |
Sep 21, 2012 | 14.45 | 14.45 | 14.30 | 14.30 | 687,201 | +0.08(+0.55%) |
Sep 20, 2012 | 14.12 | 14.28 | 14.07 | 14.22 | 1,262,363 | -0.65(-4.36%) |
Sep 19, 2012 | 14.81 | 14.87 | 14.71 | 14.87 | 844,282 | +0.22(+1.49%) |
Sep 18, 2012 | 14.52 | 14.73 | 14.40 | 14.65 | 1,153,890 | -0.23(-1.53%) |
Sep 17, 2012 | 14.95 | 14.97 | 14.84 | 14.88 | 594,920 | -0.32(-2.07%) |
Sep 14, 2012 | 15.33 | 15.38 | 15.13 | 15.19 | 1,292,016 | +0.13(+0.87%) |
Sep 13, 2012 | 14.70 | 15.12 | 14.68 | 15.06 | 1,113,750 | +0.55(+3.80%) |
Sep 12, 2012 | 14.49 | 14.52 | 14.44 | 14.51 | 343,435 | +0.20(+1.41%) |
Sep 11, 2012 | 14.19 | 14.33 | 14.15 | 14.31 | 419,374 | +0.21(+1.49%) |
Sep 10, 2012 | 14.20 | 14.24 | 14.10 | 14.10 | 294,896 | -0.10(-0.68%) |
Sep 07, 2012 | 14.07 | 14.23 | 14.07 | 14.20 | 557,157 | +0.27(+1.95%) |
Sep 06, 2012 | 13.86 | 13.97 | 13.81 | 13.93 | 592,048 | +0.09(+0.63%) |
Sep 05, 2012 | 13.77 | 13.86 | 13.76 | 13.84 | 518,278 | -0.09(-0.63%) |