Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.08 | 15.48 | 14.06 | 15.04 | 162,215 | +0.02(+0.10%) |
Nov 29, 2012 | 14.97 | 15.09 | 14.80 | 15.02 | 68,638 | +0.18(+1.21%) |
Nov 28, 2012 | 14.46 | 14.88 | 14.41 | 14.84 | 38,565 | +0.34(+2.34%) |
Nov 27, 2012 | 15.16 | 15.18 | 14.36 | 14.50 | 110,215 | -0.55(-3.65%) |
Nov 26, 2012 | 15.23 | 15.24 | 14.98 | 15.05 | 41,319 | -0.21(-1.38%) |
Nov 23, 2012 | 14.97 | 15.27 | 14.90 | 15.26 | 16,752 | +0.28(+1.87%) |
Nov 21, 2012 | 15.09 | 15.58 | 14.90 | 14.98 | 57,674 | -0.01(-0.07%) |
Nov 20, 2012 | 15.21 | 15.21 | 14.89 | 14.99 | 110,053 | -0.21(-1.38%) |
Nov 19, 2012 | 15.12 | 15.31 | 14.97 | 15.20 | 66,987 | +0.19(+1.27%) |
Nov 16, 2012 | 14.66 | 15.05 | 14.66 | 15.01 | 62,719 | +0.36(+2.46%) |
Nov 15, 2012 | 14.28 | 14.83 | 14.10 | 14.65 | 53,153 | +0.26(+1.81%) |
Nov 14, 2012 | 15.35 | 15.50 | 14.36 | 14.39 | 94,669 | -0.96(-6.25%) |
Nov 13, 2012 | 13.50 | 15.50 | 13.50 | 15.35 | 116,034 | +1.83(+13.54%) |
Nov 12, 2012 | 13.50 | 13.60 | 13.34 | 13.52 | 55,745 | +0.06(+0.45%) |
Nov 09, 2012 | 13.47 | 13.51 | 13.30 | 13.46 | 33,373 | +0.00(+0.00%) |
Nov 08, 2012 | 13.50 | 14.30 | 13.39 | 13.46 | 69,532 | -0.03(-0.22%) |
Nov 07, 2012 | 13.33 | 13.56 | 13.33 | 13.49 | 87,882 | -0.01(-0.07%) |
Nov 06, 2012 | 13.18 | 13.64 | 13.14 | 13.50 | 50,221 | +0.31(+2.35%) |
Nov 05, 2012 | 13.07 | 13.59 | 13.07 | 13.19 | 65,029 | +0.09(+0.69%) |
Nov 02, 2012 | 13.44 | 13.44 | 13.04 | 13.10 | 42,934 | -0.32(-2.38%) |
Nov 01, 2012 | 13.22 | 13.50 | 13.00 | 13.42 | 65,103 | +0.20(+1.51%) |
Oct 31, 2012 | 13.12 | 13.31 | 13.05 | 13.22 | 20,186 | +0.08(+0.61%) |
Oct 26, 2012 | 13.19 | 13.14 | 13.14 | 13.14 | 55,400 | -0.01(-0.08%) |
Oct 25, 2012 | 13.12 | 13.22 | 13.09 | 13.15 | 58,922 | +0.08(+0.61%) |
Oct 24, 2012 | 13.20 | 13.23 | 13.00 | 13.07 | 27,759 | -0.15(-1.13%) |
Oct 23, 2012 | 13.32 | 13.42 | 13.13 | 13.22 | 80,975 | -0.17(-1.27%) |
Oct 19, 2012 | 13.80 | 13.87 | 12.96 | 13.39 | 209,260 | -0.57(-4.08%) |
Oct 18, 2012 | 14.64 | 14.71 | 13.95 | 13.96 | 118,989 | -0.71(-4.84%) |
Oct 17, 2012 | 14.70 | 14.75 | 14.62 | 14.67 | 44,270 | -0.01(-0.07%) |
Oct 16, 2012 | 14.72 | 14.84 | 14.57 | 14.68 | 40,689 | +0.04(+0.27%) |
Oct 15, 2012 | 14.42 | 14.71 | 14.42 | 14.64 | 19,857 | +0.21(+1.46%) |
Oct 12, 2012 | 14.40 | 14.50 | 14.19 | 14.43 | 13,248 | -0.01(-0.07%) |
Oct 11, 2012 | 14.40 | 14.52 | 14.34 | 14.44 | 51,666 | +0.06(+0.42%) |
Oct 10, 2012 | 14.50 | 14.71 | 14.29 | 14.38 | 87,942 | -0.17(-1.17%) |
Oct 09, 2012 | 13.63 | 14.68 | 13.63 | 14.55 | 61,775 | +0.09(+0.62%) |
Oct 08, 2012 | 14.27 | 14.50 | 13.86 | 14.46 | 60,249 | +0.10(+0.70%) |
Oct 05, 2012 | 15.27 | 15.43 | 14.29 | 14.36 | 154,766 | -0.89(-5.84%) |
Oct 04, 2012 | 15.20 | 15.37 | 15.00 | 15.25 | 71,814 | +0.06(+0.39%) |
Oct 03, 2012 | 15.54 | 15.54 | 15.09 | 15.19 | 22,122 | -0.30(-1.94%) |
Oct 02, 2012 | 15.55 | 15.63 | 15.08 | 15.49 | 48,432 | -0.06(-0.39%) |
Oct 01, 2012 | 15.90 | 16.05 | 15.43 | 15.55 | 42,819 | -0.32(-2.02%) |
Sep 28, 2012 | 15.78 | 16.00 | 15.53 | 15.87 | 76,810 | +0.02(+0.13%) |
Sep 27, 2012 | 15.99 | 16.07 | 15.69 | 15.85 | 93,410 | -0.04(-0.25%) |
Sep 26, 2012 | 16.26 | 16.26 | 15.75 | 15.89 | 94,179 | -0.31(-1.91%) |
Sep 25, 2012 | 16.64 | 16.64 | 15.92 | 16.20 | 106,883 | -0.41(-2.47%) |
Sep 24, 2012 | 16.75 | 16.79 | 16.35 | 16.61 | 84,826 | -0.15(-0.89%) |
Sep 21, 2012 | 17.25 | 17.57 | 16.72 | 16.76 | 166,951 | -0.24(-1.41%) |
Sep 20, 2012 | 16.86 | 17.04 | 16.55 | 17.00 | 170,441 | +0.12(+0.71%) |
Sep 19, 2012 | 16.77 | 16.97 | 16.55 | 16.88 | 113,567 | +0.14(+0.84%) |
Sep 18, 2012 | 16.66 | 16.75 | 16.60 | 16.74 | 105,794 | +0.09(+0.54%) |
Sep 17, 2012 | 16.32 | 16.66 | 16.26 | 16.65 | 63,198 | +0.27(+1.65%) |
Sep 14, 2012 | 16.57 | 16.69 | 16.14 | 16.38 | 108,978 | +0.00(+0.00%) |
Sep 13, 2012 | 16.17 | 16.77 | 16.10 | 16.38 | 64,992 | +0.14(+0.86%) |
Sep 12, 2012 | 16.37 | 16.45 | 16.01 | 16.24 | 38,519 | -0.06(-0.37%) |
Sep 11, 2012 | 16.27 | 16.43 | 16.21 | 16.30 | 41,220 | +0.10(+0.62%) |
Sep 10, 2012 | 16.25 | 16.34 | 16.08 | 16.20 | 76,593 | -0.05(-0.31%) |
Sep 07, 2012 | 16.25 | 16.37 | 16.11 | 16.25 | 80,745 | +0.07(+0.43%) |
Sep 06, 2012 | 15.94 | 16.41 | 15.70 | 16.18 | 116,787 | +0.29(+1.83%) |
Sep 05, 2012 | 15.79 | 16.05 | 15.71 | 15.89 | 92,214 | +0.06(+0.38%) |