Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.24 | 15.35 | 14.97 | 15.23 | 118,096 | -0.06(-0.38%) |
Nov 29, 2012 | 15.26 | 15.41 | 15.19 | 15.29 | 49,168 | +0.09(+0.57%) |
Nov 28, 2012 | 15.12 | 15.25 | 15.00 | 15.20 | 50,402 | +0.04(+0.27%) |
Nov 27, 2012 | 15.15 | 15.25 | 15.01 | 15.16 | 69,099 | +0.04(+0.27%) |
Nov 26, 2012 | 15.00 | 15.13 | 15.00 | 15.12 | 85,222 | +0.13(+0.89%) |
Nov 23, 2012 | 15.03 | 15.07 | 14.89 | 14.99 | 17,715 | +0.00(+0.00%) |
Nov 21, 2012 | 14.85 | 15.09 | 14.81 | 14.99 | 42,018 | +0.08(+0.51%) |
Nov 20, 2012 | 14.94 | 14.96 | 14.75 | 14.91 | 41,578 | +0.01(+0.04%) |
Nov 19, 2012 | 14.74 | 14.96 | 14.71 | 14.91 | 103,629 | +0.20(+1.38%) |
Nov 16, 2012 | 14.57 | 14.73 | 14.52 | 14.70 | 93,853 | +0.05(+0.36%) |
Nov 15, 2012 | 14.48 | 14.71 | 14.46 | 14.65 | 117,895 | +0.15(+1.00%) |
Nov 14, 2012 | 14.53 | 14.56 | 14.51 | 14.51 | 88,107 | -0.05(-0.32%) |
Nov 13, 2012 | 14.74 | 14.74 | 14.52 | 14.55 | 64,718 | -0.10(-0.71%) |
Nov 12, 2012 | 14.64 | 14.76 | 14.63 | 14.66 | 60,419 | -0.01(-0.08%) |
Nov 09, 2012 | 14.72 | 14.81 | 14.63 | 14.67 | 79,343 | -0.12(-0.79%) |
Nov 08, 2012 | 14.81 | 14.88 | 14.74 | 14.78 | 103,226 | +0.01(+0.04%) |
Nov 07, 2012 | 14.71 | 14.94 | 14.71 | 14.78 | 91,958 | -0.06(-0.43%) |
Nov 06, 2012 | 14.90 | 14.98 | 14.78 | 14.84 | 69,729 | -0.14(-0.93%) |
Nov 05, 2012 | 14.81 | 15.09 | 14.74 | 14.98 | 60,188 | +0.16(+1.10%) |
Nov 02, 2012 | 14.82 | 14.90 | 14.71 | 14.82 | 50,973 | +0.00(+0.00%) |
Nov 01, 2012 | 14.64 | 14.88 | 14.49 | 14.82 | 73,557 | +0.16(+1.07%) |
Oct 31, 2012 | 14.88 | 14.88 | 14.38 | 14.66 | 64,389 | -0.10(-0.71%) |
Oct 26, 2012 | 14.99 | 14.77 | 14.77 | 14.77 | 37,011 | -0.24(-1.63%) |
Oct 25, 2012 | 15.14 | 15.21 | 14.81 | 15.01 | 76,460 | -0.09(-0.62%) |
Oct 24, 2012 | 15.09 | 15.10 | 15.01 | 15.10 | 53,445 | +0.03(+0.19%) |
Oct 23, 2012 | 15.02 | 15.10 | 14.89 | 15.07 | 55,114 | +0.06(+0.39%) |
Oct 19, 2012 | 15.10 | 15.19 | 14.95 | 15.02 | 77,771 | -0.15(-1.00%) |
Oct 18, 2012 | 15.20 | 15.27 | 15.13 | 15.17 | 40,326 | -0.05(-0.34%) |
Oct 17, 2012 | 15.10 | 15.25 | 15.08 | 15.22 | 22,836 | +0.09(+0.58%) |
Oct 16, 2012 | 15.22 | 15.25 | 14.99 | 15.13 | 54,039 | -0.09(-0.57%) |
Oct 15, 2012 | 15.10 | 15.27 | 14.94 | 15.22 | 106,516 | +0.09(+0.61%) |
Oct 12, 2012 | 15.28 | 15.32 | 15.11 | 15.13 | 61,578 | -0.18(-1.18%) |
Oct 11, 2012 | 15.37 | 15.42 | 15.23 | 15.31 | 35,809 | +0.05(+0.34%) |
Oct 10, 2012 | 15.17 | 15.25 | 15.13 | 15.25 | 40,142 | +0.07(+0.46%) |
Oct 09, 2012 | 15.38 | 15.43 | 15.10 | 15.18 | 52,242 | -0.14(-0.91%) |
Oct 08, 2012 | 15.36 | 15.36 | 15.25 | 15.32 | 75,175 | -0.04(-0.26%) |
Oct 05, 2012 | 15.42 | 15.48 | 15.31 | 15.36 | 39,376 | -0.06(-0.41%) |
Oct 04, 2012 | 15.50 | 15.54 | 15.36 | 15.43 | 96,836 | +0.01(+0.04%) |
Oct 03, 2012 | 15.00 | 15.44 | 14.96 | 15.42 | 208,901 | +0.46(+3.07%) |
Oct 02, 2012 | 14.92 | 15.01 | 14.80 | 14.96 | 67,147 | +0.12(+0.78%) |
Oct 01, 2012 | 14.85 | 14.95 | 14.75 | 14.85 | 51,006 | +0.04(+0.27%) |
Sep 28, 2012 | 14.82 | 14.96 | 14.81 | 14.81 | 127,700 | -0.08(-0.55%) |
Sep 27, 2012 | 14.89 | 14.94 | 14.76 | 14.89 | 230,404 | +0.01(+0.08%) |
Sep 26, 2012 | 14.78 | 15.02 | 14.68 | 14.88 | 157,767 | +0.13(+0.87%) |
Sep 25, 2012 | 14.77 | 14.86 | 14.66 | 14.75 | 180,785 | +0.02(+0.12%) |
Sep 24, 2012 | 14.65 | 14.83 | 14.65 | 14.73 | 83,566 | +0.09(+0.62%) |
Sep 21, 2012 | 14.58 | 14.84 | 14.58 | 14.64 | 168,725 | +0.01(+0.04%) |
Sep 20, 2012 | 14.59 | 14.66 | 14.50 | 14.63 | 63,810 | +0.03(+0.23%) |
Sep 19, 2012 | 14.46 | 14.63 | 14.46 | 14.60 | 112,569 | +0.13(+0.91%) |
Sep 18, 2012 | 14.51 | 14.52 | 14.39 | 14.47 | 65,947 | -0.01(-0.04%) |
Sep 17, 2012 | 14.53 | 14.53 | 14.42 | 14.47 | 68,035 | -0.06(-0.39%) |
Sep 14, 2012 | 14.51 | 14.58 | 14.45 | 14.53 | 70,988 | +0.06(+0.40%) |
Sep 13, 2012 | 14.38 | 14.58 | 14.38 | 14.47 | 79,789 | +0.06(+0.40%) |
Sep 12, 2012 | 14.56 | 14.56 | 14.35 | 14.42 | 62,583 | -0.06(-0.43%) |
Sep 11, 2012 | 14.35 | 14.50 | 14.19 | 14.48 | 103,951 | +0.12(+0.84%) |
Sep 10, 2012 | 14.27 | 14.48 | 14.15 | 14.36 | 144,792 | +0.11(+0.80%) |
Sep 07, 2012 | 14.17 | 14.27 | 14.09 | 14.25 | 78,558 | +0.08(+0.57%) |
Sep 06, 2012 | 14.10 | 14.23 | 14.06 | 14.17 | 94,365 | +0.14(+0.98%) |
Sep 05, 2012 | 14.21 | 14.21 | 14.02 | 14.03 | 54,711 | -0.12(-0.85%) |