Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.15 | 14.18 | 14.00 | 14.04 | 1,069,739 | -0.10(-0.72%) |
Nov 29, 2012 | 14.07 | 14.18 | 14.02 | 14.14 | 597,337 | +0.11(+0.77%) |
Nov 28, 2012 | 13.94 | 14.09 | 13.88 | 14.04 | 675,589 | +0.06(+0.41%) |
Nov 27, 2012 | 13.95 | 14.09 | 13.82 | 13.98 | 671,176 | +0.00(+0.00%) |
Nov 26, 2012 | 13.78 | 13.99 | 13.78 | 13.98 | 474,671 | +0.12(+0.90%) |
Nov 23, 2012 | 13.75 | 13.87 | 13.73 | 13.85 | 145,024 | +0.13(+0.97%) |
Nov 21, 2012 | 13.62 | 13.74 | 13.53 | 13.72 | 464,530 | +0.17(+1.28%) |
Nov 20, 2012 | 13.29 | 13.65 | 13.18 | 13.55 | 885,838 | +0.26(+1.92%) |
Nov 19, 2012 | 13.27 | 13.35 | 13.17 | 13.29 | 713,377 | +0.22(+1.70%) |
Nov 16, 2012 | 12.99 | 13.21 | 12.93 | 13.07 | 740,032 | +0.07(+0.52%) |
Nov 15, 2012 | 13.06 | 13.23 | 12.95 | 13.00 | 1,258,985 | -0.06(-0.46%) |
Nov 14, 2012 | 13.62 | 13.72 | 13.03 | 13.06 | 991,216 | -0.49(-3.63%) |
Nov 13, 2012 | 13.67 | 13.87 | 13.55 | 13.55 | 566,340 | -0.21(-1.55%) |
Nov 12, 2012 | 13.74 | 13.87 | 13.62 | 13.77 | 350,896 | +0.06(+0.44%) |
Nov 09, 2012 | 13.61 | 13.86 | 13.51 | 13.71 | 537,714 | +0.01(+0.10%) |
Nov 08, 2012 | 13.99 | 14.00 | 13.68 | 13.69 | 845,864 | -0.35(-2.51%) |
Nov 07, 2012 | 14.35 | 14.45 | 14.00 | 14.04 | 1,244,153 | -0.31(-2.18%) |
Nov 06, 2012 | 14.12 | 14.39 | 14.12 | 14.36 | 764,770 | +0.25(+1.75%) |
Nov 05, 2012 | 13.90 | 14.13 | 13.87 | 14.11 | 434,201 | +0.21(+1.51%) |
Nov 02, 2012 | 14.21 | 14.28 | 13.89 | 13.90 | 699,668 | -0.16(-1.17%) |
Nov 01, 2012 | 13.68 | 14.18 | 13.68 | 14.06 | 1,126,093 | +0.41(+2.98%) |
Oct 31, 2012 | 13.28 | 13.69 | 13.28 | 13.66 | 922,131 | +0.24(+1.80%) |
Oct 26, 2012 | 13.34 | 13.42 | 13.42 | 13.42 | 963,805 | +0.09(+0.64%) |
Oct 25, 2012 | 13.30 | 13.36 | 12.76 | 13.33 | 2,643,799 | -0.04(-0.28%) |
Oct 24, 2012 | 13.53 | 13.57 | 13.25 | 13.37 | 804,522 | -0.11(-0.82%) |
Oct 23, 2012 | 13.41 | 13.50 | 13.32 | 13.48 | 702,085 | -0.15(-1.11%) |
Oct 19, 2012 | 13.63 | 13.81 | 13.58 | 13.63 | 518,860 | -0.26(-1.90%) |
Oct 18, 2012 | 13.94 | 13.97 | 13.82 | 13.89 | 558,352 | -0.08(-0.60%) |
Oct 17, 2012 | 13.73 | 14.04 | 13.72 | 13.98 | 1,303,497 | +0.25(+1.81%) |
Oct 16, 2012 | 13.48 | 13.73 | 13.48 | 13.73 | 1,052,585 | +0.27(+1.98%) |
Oct 15, 2012 | 13.42 | 13.48 | 13.33 | 13.46 | 462,943 | +0.08(+0.57%) |
Oct 12, 2012 | 13.53 | 13.69 | 13.35 | 13.39 | 500,943 | -0.10(-0.78%) |
Oct 11, 2012 | 13.60 | 13.61 | 13.48 | 13.49 | 537,509 | +0.01(+0.10%) |
Oct 10, 2012 | 13.54 | 13.64 | 13.45 | 13.48 | 763,666 | -0.14(-1.04%) |
Oct 09, 2012 | 13.92 | 13.96 | 13.59 | 13.62 | 851,197 | -0.28(-2.02%) |
Oct 08, 2012 | 13.90 | 13.94 | 13.81 | 13.90 | 1,023,839 | -0.09(-0.65%) |
Oct 05, 2012 | 13.99 | 14.27 | 13.94 | 13.99 | 1,784,582 | +0.05(+0.39%) |
Oct 04, 2012 | 13.93 | 14.02 | 13.81 | 13.94 | 1,345,089 | +0.08(+0.61%) |
Oct 03, 2012 | 14.02 | 14.06 | 13.80 | 13.85 | 1,224,025 | -0.14(-0.99%) |
Oct 02, 2012 | 13.97 | 14.16 | 13.93 | 13.99 | 735,962 | +0.05(+0.32%) |
Oct 01, 2012 | 14.22 | 14.26 | 13.85 | 13.94 | 1,984,920 | -0.28(-1.97%) |
Sep 28, 2012 | 14.14 | 14.28 | 14.06 | 14.22 | 681,083 | +0.00(+0.02%) |
Sep 27, 2012 | 14.10 | 14.24 | 13.93 | 14.22 | 868,038 | +0.20(+1.43%) |
Sep 26, 2012 | 14.20 | 14.22 | 13.88 | 14.02 | 823,508 | -0.20(-1.39%) |
Sep 25, 2012 | 14.53 | 14.57 | 14.20 | 14.22 | 741,869 | -0.26(-1.82%) |
Sep 24, 2012 | 14.30 | 14.51 | 14.29 | 14.48 | 758,172 | +0.07(+0.47%) |
Sep 21, 2012 | 14.66 | 14.82 | 14.40 | 14.41 | 1,824,003 | -0.08(-0.55%) |
Sep 20, 2012 | 14.60 | 14.60 | 14.41 | 14.49 | 837,630 | -0.19(-1.29%) |
Sep 19, 2012 | 14.75 | 14.84 | 14.58 | 14.68 | 1,050,026 | -0.08(-0.52%) |
Sep 18, 2012 | 14.80 | 14.91 | 14.74 | 14.76 | 1,199,564 | -0.05(-0.34%) |
Sep 17, 2012 | 14.78 | 14.82 | 14.65 | 14.81 | 878,063 | -0.05(-0.30%) |
Sep 14, 2012 | 14.68 | 14.86 | 14.65 | 14.85 | 824,191 | +0.22(+1.49%) |
Sep 13, 2012 | 14.42 | 14.66 | 14.31 | 14.64 | 700,398 | +0.11(+0.78%) |
Sep 12, 2012 | 14.64 | 14.67 | 14.46 | 14.52 | 951,430 | -0.05(-0.33%) |
Sep 11, 2012 | 14.50 | 14.71 | 14.43 | 14.57 | 595,920 | +0.01(+0.10%) |
Sep 10, 2012 | 14.67 | 14.72 | 14.55 | 14.56 | 305,010 | -0.12(-0.79%) |
Sep 07, 2012 | 14.64 | 14.88 | 14.61 | 14.67 | 570,055 | +0.07(+0.45%) |
Sep 06, 2012 | 14.31 | 14.62 | 14.31 | 14.61 | 919,994 | +0.40(+2.81%) |
Sep 05, 2012 | 14.25 | 14.33 | 14.09 | 14.21 | 1,213,647 | -0.05(-0.36%) |