Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.73 | 15.00 | 14.70 | 14.99 | 43,746 | +0.32(+2.21%) |
Nov 29, 2012 | 15.02 | 15.02 | 14.51 | 14.67 | 16,430 | -0.22(-1.50%) |
Nov 28, 2012 | 14.83 | 15.02 | 14.62 | 14.89 | 15,985 | -0.07(-0.50%) |
Nov 27, 2012 | 14.93 | 15.01 | 14.65 | 14.96 | 32,632 | +0.09(+0.64%) |
Nov 26, 2012 | 14.48 | 14.93 | 14.48 | 14.87 | 25,554 | +0.40(+2.75%) |
Nov 23, 2012 | 14.15 | 14.47 | 14.14 | 14.47 | 9,768 | +0.41(+2.93%) |
Nov 21, 2012 | 13.91 | 14.07 | 13.85 | 14.06 | 7,932 | +0.30(+2.16%) |
Nov 20, 2012 | 13.82 | 13.87 | 13.76 | 13.76 | 13,558 | +0.04(+0.30%) |
Nov 19, 2012 | 13.61 | 13.88 | 13.53 | 13.72 | 18,926 | +0.18(+1.35%) |
Nov 16, 2012 | 13.44 | 13.90 | 13.33 | 13.54 | 40,824 | -0.07(-0.55%) |
Nov 15, 2012 | 13.67 | 13.70 | 13.44 | 13.61 | 9,396 | -0.12(-0.88%) |
Nov 14, 2012 | 13.91 | 14.02 | 13.67 | 13.73 | 5,702 | -0.26(-1.88%) |
Nov 13, 2012 | 13.95 | 14.00 | 13.95 | 14.00 | 1,297 | -0.09(-0.67%) |
Nov 12, 2012 | 13.99 | 14.38 | 13.99 | 14.09 | 3,015 | +0.11(+0.77%) |
Nov 09, 2012 | 13.79 | 14.29 | 13.75 | 13.98 | 34,742 | +0.13(+0.93%) |
Nov 08, 2012 | 14.07 | 14.15 | 13.84 | 13.86 | 33,178 | -0.30(-2.14%) |
Nov 07, 2012 | 14.38 | 14.44 | 14.15 | 14.16 | 16,286 | -0.35(-2.42%) |
Nov 06, 2012 | 14.51 | 14.54 | 14.42 | 14.51 | 11,373 | +0.05(+0.33%) |
Nov 05, 2012 | 14.87 | 14.87 | 14.38 | 14.46 | 13,603 | -0.11(-0.79%) |
Nov 02, 2012 | 15.42 | 15.42 | 14.51 | 14.58 | 23,705 | -0.84(-5.47%) |
Nov 01, 2012 | 15.28 | 15.42 | 15.13 | 15.42 | 37,618 | +0.22(+1.42%) |
Oct 31, 2012 | 14.95 | 15.21 | 14.91 | 15.21 | 7,506 | +0.24(+1.62%) |
Oct 26, 2012 | 14.92 | 14.96 | 14.96 | 14.96 | 2,815 | -0.34(-2.25%) |
Oct 25, 2012 | 14.73 | 15.48 | 14.73 | 15.31 | 32,764 | +0.59(+3.99%) |
Oct 24, 2012 | 14.00 | 14.76 | 14.00 | 14.72 | 20,789 | +0.82(+5.87%) |
Oct 23, 2012 | 13.98 | 13.98 | 13.87 | 13.90 | 4,785 | -0.01(-0.10%) |
Oct 19, 2012 | 14.25 | 14.34 | 13.90 | 13.92 | 23,914 | -0.42(-2.92%) |
Oct 18, 2012 | 14.25 | 14.42 | 14.25 | 14.34 | 3,084 | +0.00(+0.00%) |
Oct 17, 2012 | 14.30 | 14.36 | 14.24 | 14.34 | 8,949 | +0.04(+0.28%) |
Oct 16, 2012 | 14.23 | 14.30 | 14.21 | 14.29 | 8,104 | +0.03(+0.19%) |
Oct 15, 2012 | 14.27 | 14.33 | 14.19 | 14.27 | 6,147 | +0.03(+0.24%) |
Oct 12, 2012 | 14.20 | 14.32 | 14.18 | 14.23 | 4,375 | +0.00(+0.00%) |
Oct 11, 2012 | 14.17 | 14.24 | 14.11 | 14.23 | 26,761 | +0.08(+0.57%) |
Oct 10, 2012 | 13.79 | 14.16 | 13.79 | 14.15 | 3,967 | +0.05(+0.34%) |
Oct 09, 2012 | 14.02 | 14.13 | 14.02 | 14.11 | 10,017 | +0.04(+0.29%) |
Oct 08, 2012 | 14.07 | 14.17 | 14.00 | 14.07 | 9,915 | -0.08(-0.57%) |
Oct 05, 2012 | 14.14 | 14.25 | 14.04 | 14.15 | 7,568 | -0.03(-0.19%) |
Oct 04, 2012 | 14.13 | 14.17 | 14.02 | 14.17 | 6,695 | +0.03(+0.19%) |
Oct 03, 2012 | 14.09 | 14.19 | 13.99 | 14.15 | 21,771 | -0.02(-0.14%) |
Oct 02, 2012 | 13.94 | 14.17 | 13.94 | 14.17 | 13,120 | +0.29(+2.09%) |
Oct 01, 2012 | 13.67 | 13.99 | 13.66 | 13.88 | 25,918 | +0.28(+2.09%) |
Sep 28, 2012 | 13.47 | 13.71 | 13.44 | 13.59 | 94,127 | +0.05(+0.40%) |
Sep 27, 2012 | 13.69 | 13.69 | 13.43 | 13.54 | 38,203 | -0.10(-0.74%) |
Sep 26, 2012 | 13.84 | 13.88 | 13.50 | 13.64 | 45,192 | -0.26(-1.89%) |
Sep 25, 2012 | 14.07 | 14.12 | 13.84 | 13.90 | 25,865 | -0.17(-1.20%) |
Sep 24, 2012 | 14.02 | 14.17 | 14.02 | 14.07 | 18,968 | +0.05(+0.39%) |
Sep 21, 2012 | 14.09 | 14.17 | 14.00 | 14.02 | 49,068 | -0.05(-0.38%) |
Sep 20, 2012 | 14.13 | 14.17 | 14.04 | 14.07 | 9,522 | -0.09(-0.62%) |
Sep 19, 2012 | 14.10 | 14.17 | 14.04 | 14.16 | 23,494 | -0.01(-0.10%) |
Sep 18, 2012 | 14.32 | 14.34 | 14.02 | 14.17 | 15,354 | -0.15(-1.04%) |
Sep 17, 2012 | 14.42 | 14.51 | 14.01 | 14.32 | 24,785 | -0.05(-0.38%) |
Sep 14, 2012 | 14.38 | 14.51 | 14.36 | 14.38 | 35,748 | +0.03(+0.24%) |
Sep 13, 2012 | 14.34 | 14.41 | 14.25 | 14.34 | 25,849 | -0.08(-0.56%) |
Sep 12, 2012 | 13.90 | 14.42 | 13.90 | 14.42 | 17,922 | +0.30(+2.10%) |
Sep 11, 2012 | 13.63 | 14.15 | 13.63 | 14.13 | 11,408 | +0.06(+0.43%) |
Sep 10, 2012 | 14.40 | 14.45 | 14.07 | 14.07 | 54,386 | -0.30(-2.11%) |
Sep 07, 2012 | 14.48 | 14.51 | 14.05 | 14.37 | 94,022 | -0.03(-0.19%) |
Sep 06, 2012 | 13.90 | 14.44 | 13.90 | 14.40 | 43,417 | +0.59(+4.30%) |
Sep 05, 2012 | 13.86 | 13.96 | 13.69 | 13.80 | 26,871 | -0.07(-0.49%) |