Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.00 | 14.00 | 13.19 | 13.34 | 643,003 | -0.50(-3.65%) |
Nov 29, 2012 | 13.35 | 13.97 | 13.24 | 13.84 | 696,049 | +0.59(+4.43%) |
Nov 28, 2012 | 13.54 | 13.61 | 13.22 | 13.26 | 344,098 | -0.31(-2.28%) |
Nov 27, 2012 | 13.41 | 13.58 | 13.25 | 13.57 | 293,975 | +0.13(+0.99%) |
Nov 26, 2012 | 13.68 | 13.82 | 13.38 | 13.43 | 372,562 | -0.25(-1.80%) |
Nov 23, 2012 | 13.58 | 13.68 | 13.06 | 13.68 | 81,823 | +0.17(+1.26%) |
Nov 21, 2012 | 13.46 | 13.63 | 13.44 | 13.51 | 193,974 | +0.04(+0.28%) |
Nov 20, 2012 | 13.32 | 13.50 | 13.24 | 13.47 | 551,950 | +0.09(+0.66%) |
Nov 19, 2012 | 13.24 | 13.45 | 13.16 | 13.38 | 172,398 | +0.15(+1.14%) |
Nov 16, 2012 | 12.94 | 13.29 | 12.81 | 13.23 | 445,042 | +0.25(+1.90%) |
Nov 15, 2012 | 12.92 | 13.34 | 12.90 | 12.99 | 443,190 | +0.16(+1.23%) |
Nov 14, 2012 | 13.23 | 13.34 | 12.82 | 12.83 | 226,264 | -0.37(-2.82%) |
Nov 13, 2012 | 13.14 | 13.45 | 13.14 | 13.20 | 135,656 | -0.05(-0.38%) |
Nov 12, 2012 | 13.15 | 13.36 | 13.14 | 13.25 | 292,986 | +0.11(+0.86%) |
Nov 09, 2012 | 13.18 | 13.49 | 13.07 | 13.14 | 534,213 | +0.16(+1.26%) |
Nov 08, 2012 | 13.51 | 13.51 | 12.97 | 12.97 | 434,942 | -0.53(-3.95%) |
Nov 07, 2012 | 13.53 | 13.58 | 13.23 | 13.51 | 537,164 | -0.13(-0.95%) |
Nov 06, 2012 | 13.99 | 13.99 | 13.47 | 13.63 | 303,086 | +0.13(+0.98%) |
Nov 05, 2012 | 13.17 | 13.54 | 13.04 | 13.50 | 314,643 | +0.30(+2.25%) |
Nov 02, 2012 | 13.81 | 13.82 | 13.21 | 13.21 | 267,396 | -0.59(-4.30%) |
Nov 01, 2012 | 13.76 | 13.91 | 13.57 | 13.80 | 346,134 | +0.10(+0.74%) |
Oct 31, 2012 | 13.74 | 13.75 | 13.35 | 13.70 | 281,321 | +0.01(+0.05%) |
Oct 26, 2012 | 13.46 | 13.69 | 13.69 | 13.69 | 313,010 | +0.26(+1.93%) |
Oct 25, 2012 | 13.60 | 13.98 | 13.36 | 13.43 | 959,181 | -0.10(-0.75%) |
Oct 24, 2012 | 13.78 | 13.90 | 13.47 | 13.53 | 310,842 | -0.20(-1.42%) |
Oct 23, 2012 | 13.73 | 13.82 | 13.66 | 13.73 | 375,045 | -0.14(-1.00%) |
Oct 19, 2012 | 14.08 | 14.10 | 13.78 | 13.87 | 566,367 | -0.26(-1.83%) |
Oct 18, 2012 | 14.19 | 14.23 | 14.05 | 14.13 | 456,699 | -0.07(-0.49%) |
Oct 17, 2012 | 13.98 | 14.28 | 13.91 | 14.20 | 350,252 | +0.20(+1.40%) |
Oct 16, 2012 | 13.65 | 14.16 | 13.64 | 14.00 | 418,211 | +0.42(+3.11%) |
Oct 15, 2012 | 13.33 | 13.60 | 13.08 | 13.58 | 326,488 | +0.27(+1.99%) |
Oct 12, 2012 | 13.34 | 13.57 | 13.30 | 13.31 | 149,638 | -0.01(-0.10%) |
Oct 11, 2012 | 13.45 | 13.57 | 13.13 | 13.33 | 440,686 | -0.03(-0.24%) |
Oct 10, 2012 | 13.40 | 13.53 | 13.21 | 13.36 | 514,421 | -0.04(-0.33%) |
Oct 09, 2012 | 13.57 | 13.60 | 13.35 | 13.40 | 280,668 | -0.16(-1.16%) |
Oct 08, 2012 | 13.63 | 13.68 | 13.45 | 13.56 | 151,931 | -0.11(-0.83%) |
Oct 05, 2012 | 13.98 | 14.13 | 13.65 | 13.67 | 415,475 | -0.23(-1.68%) |
Oct 04, 2012 | 13.91 | 13.97 | 13.77 | 13.91 | 281,370 | +0.08(+0.59%) |
Oct 03, 2012 | 13.99 | 14.06 | 13.79 | 13.82 | 386,138 | -0.13(-0.90%) |
Oct 02, 2012 | 14.26 | 14.43 | 13.88 | 13.95 | 358,857 | -0.18(-1.25%) |
Oct 01, 2012 | 14.32 | 14.48 | 14.04 | 14.13 | 472,800 | -0.38(-2.61%) |
Sep 28, 2012 | 14.18 | 14.52 | 14.18 | 14.51 | 469,777 | +0.23(+1.64%) |
Sep 27, 2012 | 14.26 | 14.31 | 14.03 | 14.27 | 279,452 | +0.04(+0.27%) |
Sep 26, 2012 | 13.89 | 14.25 | 13.75 | 14.23 | 759,752 | +0.33(+2.41%) |
Sep 25, 2012 | 13.89 | 14.00 | 13.71 | 13.90 | 428,804 | +0.06(+0.46%) |
Sep 24, 2012 | 13.72 | 13.95 | 13.57 | 13.84 | 167,875 | +0.05(+0.37%) |
Sep 21, 2012 | 13.94 | 14.04 | 13.73 | 13.79 | 720,189 | +0.03(+0.23%) |
Sep 20, 2012 | 13.85 | 14.03 | 13.66 | 13.76 | 406,725 | -0.20(-1.45%) |
Sep 19, 2012 | 13.77 | 13.99 | 13.53 | 13.96 | 383,437 | +0.18(+1.28%) |
Sep 18, 2012 | 13.33 | 13.81 | 13.28 | 13.78 | 830,589 | +0.43(+3.21%) |
Sep 17, 2012 | 13.12 | 13.38 | 12.98 | 13.35 | 480,805 | +0.17(+1.29%) |
Sep 14, 2012 | 13.25 | 13.28 | 13.00 | 13.18 | 951,396 | -0.01(-0.05%) |
Sep 13, 2012 | 13.07 | 13.32 | 13.00 | 13.19 | 390,406 | +0.11(+0.82%) |
Sep 12, 2012 | 12.89 | 13.09 | 12.77 | 13.08 | 338,416 | +0.25(+1.97%) |
Sep 11, 2012 | 12.94 | 13.07 | 12.74 | 12.83 | 510,133 | -0.11(-0.88%) |
Sep 10, 2012 | 13.09 | 13.12 | 12.70 | 12.94 | 476,795 | -0.19(-1.44%) |
Sep 07, 2012 | 12.75 | 13.32 | 12.65 | 13.13 | 1,669,269 | +0.50(+4.00%) |
Sep 06, 2012 | 12.67 | 12.76 | 12.42 | 12.63 | 1,255,275 | +0.04(+0.30%) |
Sep 05, 2012 | 12.36 | 12.64 | 12.32 | 12.59 | 617,983 | +0.17(+1.37%) |