Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.24 | 15.35 | 14.97 | 15.23 | 118,076 | -0.06(-0.38%) |
Nov 29, 2012 | 15.26 | 15.41 | 15.19 | 15.29 | 49,159 | +0.09(+0.57%) |
Nov 28, 2012 | 15.12 | 15.25 | 15.00 | 15.20 | 50,393 | +0.04(+0.27%) |
Nov 27, 2012 | 15.15 | 15.25 | 15.01 | 15.16 | 69,087 | +0.04(+0.27%) |
Nov 26, 2012 | 15.00 | 15.14 | 15.00 | 15.12 | 85,207 | +0.13(+0.89%) |
Nov 23, 2012 | 15.04 | 15.08 | 14.89 | 14.99 | 17,712 | +0.00(+0.00%) |
Nov 21, 2012 | 14.86 | 15.09 | 14.82 | 14.99 | 42,011 | +0.08(+0.51%) |
Nov 20, 2012 | 14.94 | 14.97 | 14.75 | 14.91 | 41,571 | +0.01(+0.04%) |
Nov 19, 2012 | 14.75 | 14.97 | 14.71 | 14.91 | 103,611 | +0.20(+1.38%) |
Nov 16, 2012 | 14.58 | 14.73 | 14.52 | 14.71 | 93,837 | +0.05(+0.36%) |
Nov 15, 2012 | 14.48 | 14.72 | 14.46 | 14.65 | 117,874 | +0.15(+1.00%) |
Nov 14, 2012 | 14.53 | 14.57 | 14.51 | 14.51 | 88,092 | -0.05(-0.32%) |
Nov 13, 2012 | 14.74 | 14.74 | 14.53 | 14.55 | 64,706 | -0.10(-0.71%) |
Nov 12, 2012 | 14.65 | 14.76 | 14.63 | 14.66 | 60,409 | -0.01(-0.08%) |
Nov 09, 2012 | 14.72 | 14.81 | 14.63 | 14.67 | 79,329 | -0.12(-0.79%) |
Nov 08, 2012 | 14.81 | 14.89 | 14.74 | 14.79 | 103,208 | +0.01(+0.04%) |
Nov 07, 2012 | 14.72 | 14.94 | 14.72 | 14.78 | 91,942 | -0.06(-0.43%) |
Nov 06, 2012 | 14.90 | 14.98 | 14.78 | 14.84 | 69,717 | -0.14(-0.93%) |
Nov 05, 2012 | 14.81 | 15.09 | 14.75 | 14.98 | 60,178 | +0.16(+1.10%) |
Nov 02, 2012 | 14.82 | 14.90 | 14.72 | 14.82 | 50,965 | +0.00(+0.00%) |
Nov 01, 2012 | 14.64 | 14.88 | 14.49 | 14.82 | 73,544 | +0.16(+1.07%) |
Oct 31, 2012 | 14.89 | 14.89 | 14.38 | 14.66 | 64,378 | -0.10(-0.71%) |
Oct 26, 2012 | 14.99 | 14.77 | 14.77 | 14.77 | 37,004 | -0.24(-1.63%) |
Oct 25, 2012 | 15.15 | 15.21 | 14.82 | 15.01 | 76,446 | -0.09(-0.61%) |
Oct 24, 2012 | 15.09 | 15.11 | 15.01 | 15.11 | 53,436 | +0.03(+0.19%) |
Oct 23, 2012 | 15.02 | 15.11 | 14.90 | 15.08 | 55,104 | +0.06(+0.39%) |
Oct 19, 2012 | 15.11 | 15.19 | 14.95 | 15.02 | 77,758 | -0.15(-1.00%) |
Oct 18, 2012 | 15.20 | 15.27 | 15.13 | 15.17 | 40,319 | -0.05(-0.34%) |
Oct 17, 2012 | 15.11 | 15.25 | 15.08 | 15.22 | 22,832 | +0.09(+0.58%) |
Oct 16, 2012 | 15.22 | 15.26 | 15.00 | 15.14 | 54,030 | -0.09(-0.57%) |
Oct 15, 2012 | 15.11 | 15.27 | 14.94 | 15.22 | 106,498 | +0.09(+0.61%) |
Oct 12, 2012 | 15.29 | 15.32 | 15.11 | 15.13 | 61,567 | -0.18(-1.18%) |
Oct 11, 2012 | 15.37 | 15.42 | 15.23 | 15.31 | 35,803 | +0.05(+0.34%) |
Oct 10, 2012 | 15.17 | 15.26 | 15.14 | 15.26 | 40,135 | +0.07(+0.46%) |
Oct 09, 2012 | 15.38 | 15.43 | 15.11 | 15.19 | 52,233 | -0.14(-0.91%) |
Oct 08, 2012 | 15.36 | 15.37 | 15.25 | 15.33 | 75,162 | -0.04(-0.26%) |
Oct 05, 2012 | 15.43 | 15.48 | 15.32 | 15.37 | 39,369 | -0.06(-0.41%) |
Oct 04, 2012 | 15.50 | 15.54 | 15.36 | 15.43 | 96,820 | +0.01(+0.04%) |
Oct 03, 2012 | 15.00 | 15.44 | 14.96 | 15.43 | 208,865 | +0.46(+3.07%) |
Oct 02, 2012 | 14.92 | 15.01 | 14.80 | 14.97 | 67,135 | +0.12(+0.78%) |
Oct 01, 2012 | 14.85 | 14.96 | 14.75 | 14.85 | 50,997 | +0.04(+0.27%) |
Sep 28, 2012 | 14.82 | 14.96 | 14.81 | 14.81 | 127,678 | -0.08(-0.55%) |
Sep 27, 2012 | 14.90 | 14.94 | 14.76 | 14.89 | 230,364 | +0.01(+0.08%) |
Sep 26, 2012 | 14.79 | 15.02 | 14.68 | 14.88 | 157,740 | +0.13(+0.87%) |
Sep 25, 2012 | 14.77 | 14.86 | 14.67 | 14.75 | 180,753 | +0.02(+0.12%) |
Sep 24, 2012 | 14.65 | 14.84 | 14.65 | 14.73 | 83,551 | +0.09(+0.62%) |
Sep 21, 2012 | 14.59 | 14.84 | 14.59 | 14.64 | 168,695 | +0.01(+0.04%) |
Sep 20, 2012 | 14.59 | 14.67 | 14.50 | 14.64 | 63,799 | +0.03(+0.23%) |
Sep 19, 2012 | 14.47 | 14.63 | 14.47 | 14.60 | 112,550 | +0.13(+0.91%) |
Sep 18, 2012 | 14.52 | 14.52 | 14.39 | 14.47 | 65,935 | -0.01(-0.04%) |
Sep 17, 2012 | 14.53 | 14.53 | 14.43 | 14.48 | 68,023 | -0.06(-0.39%) |
Sep 14, 2012 | 14.51 | 14.59 | 14.45 | 14.53 | 70,976 | +0.06(+0.40%) |
Sep 13, 2012 | 14.39 | 14.59 | 14.39 | 14.48 | 79,775 | +0.06(+0.40%) |
Sep 12, 2012 | 14.56 | 14.56 | 14.35 | 14.42 | 62,572 | -0.06(-0.43%) |
Sep 11, 2012 | 14.35 | 14.50 | 14.20 | 14.48 | 103,932 | +0.12(+0.84%) |
Sep 10, 2012 | 14.27 | 14.48 | 14.16 | 14.36 | 144,767 | +0.11(+0.80%) |
Sep 07, 2012 | 14.17 | 14.27 | 14.09 | 14.25 | 78,544 | +0.08(+0.57%) |
Sep 06, 2012 | 14.11 | 14.24 | 14.07 | 14.17 | 94,348 | +0.14(+0.98%) |
Sep 05, 2012 | 14.21 | 14.21 | 14.03 | 14.03 | 54,701 | -0.12(-0.85%) |