Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.32 | 14.38 | 14.19 | 14.31 | 597,696 | -0.04(-0.26%) |
Nov 29, 2012 | 14.39 | 14.51 | 14.03 | 14.35 | 494,020 | +0.10(+0.70%) |
Nov 28, 2012 | 14.37 | 14.38 | 14.11 | 14.25 | 718,724 | -0.23(-1.57%) |
Nov 27, 2012 | 14.49 | 14.63 | 14.46 | 14.47 | 381,628 | -0.08(-0.52%) |
Nov 26, 2012 | 14.47 | 14.63 | 14.34 | 14.55 | 346,808 | -0.00(-0.02%) |
Nov 23, 2012 | 14.49 | 14.64 | 14.49 | 14.55 | 144,172 | +0.14(+0.99%) |
Nov 21, 2012 | 14.41 | 14.54 | 14.34 | 14.41 | 253,088 | +0.05(+0.38%) |
Nov 20, 2012 | 14.65 | 14.75 | 14.29 | 14.36 | 303,976 | -0.37(-2.48%) |
Nov 19, 2012 | 14.13 | 14.78 | 14.06 | 14.72 | 657,512 | +0.70(+4.96%) |
Nov 16, 2012 | 14.10 | 14.12 | 13.83 | 14.03 | 506,040 | -0.14(-1.00%) |
Nov 15, 2012 | 13.94 | 14.19 | 13.72 | 14.17 | 595,624 | +0.12(+0.83%) |
Nov 14, 2012 | 14.41 | 14.51 | 13.97 | 14.05 | 731,880 | -0.32(-2.24%) |
Nov 13, 2012 | 14.42 | 14.63 | 14.32 | 14.37 | 330,956 | -0.12(-0.86%) |
Nov 12, 2012 | 14.61 | 14.72 | 14.47 | 14.50 | 367,468 | -0.01(-0.05%) |
Nov 09, 2012 | 14.46 | 14.62 | 14.33 | 14.51 | 527,416 | +0.02(+0.12%) |
Nov 08, 2012 | 14.67 | 14.71 | 14.38 | 14.49 | 570,904 | -0.17(-1.16%) |
Nov 07, 2012 | 15.43 | 15.50 | 14.59 | 14.66 | 1,915,148 | -0.99(-6.31%) |
Nov 06, 2012 | 15.21 | 15.75 | 15.21 | 15.64 | 581,904 | +0.43(+2.81%) |
Nov 05, 2012 | 15.36 | 15.40 | 15.10 | 15.22 | 393,604 | -0.14(-0.93%) |
Nov 02, 2012 | 15.38 | 15.58 | 15.36 | 15.36 | 818,020 | +0.01(+0.07%) |
Nov 01, 2012 | 15.05 | 15.39 | 15.03 | 15.35 | 723,280 | +0.35(+2.33%) |
Oct 31, 2012 | 15.25 | 15.25 | 14.98 | 15.00 | 576,852 | -0.29(-1.86%) |
Oct 26, 2012 | 15.35 | 15.29 | 15.29 | 15.29 | 1,736,000 | -0.10(-0.63%) |
Oct 25, 2012 | 15.40 | 15.65 | 15.07 | 15.38 | 680,004 | +0.14(+0.95%) |
Oct 24, 2012 | 15.31 | 15.39 | 15.14 | 15.24 | 431,240 | -0.01(-0.10%) |
Oct 23, 2012 | 15.14 | 15.29 | 15.01 | 15.25 | 534,152 | -0.17(-1.10%) |
Oct 19, 2012 | 15.16 | 15.51 | 15.15 | 15.42 | 1,347,844 | +0.09(+0.62%) |
Oct 18, 2012 | 15.47 | 15.51 | 15.09 | 15.33 | 625,452 | -0.12(-0.79%) |
Oct 17, 2012 | 16.25 | 16.25 | 15.29 | 15.45 | 1,429,544 | +0.62(+4.20%) |
Oct 16, 2012 | 14.55 | 14.86 | 14.50 | 14.83 | 437,648 | +0.31(+2.15%) |
Oct 15, 2012 | 14.35 | 14.54 | 14.32 | 14.52 | 203,180 | +0.23(+1.59%) |
Oct 12, 2012 | 14.19 | 14.35 | 14.09 | 14.29 | 265,880 | +0.08(+0.56%) |
Oct 11, 2012 | 14.26 | 14.60 | 14.10 | 14.21 | 276,684 | +0.14(+1.01%) |
Oct 10, 2012 | 13.98 | 14.07 | 13.87 | 14.06 | 235,176 | +0.15(+1.08%) |
Oct 09, 2012 | 14.34 | 14.36 | 13.82 | 13.91 | 716,496 | -0.46(-3.17%) |
Oct 08, 2012 | 14.53 | 14.62 | 14.35 | 14.37 | 295,420 | -0.25(-1.73%) |
Oct 05, 2012 | 14.74 | 15.04 | 14.57 | 14.62 | 357,464 | -0.02(-0.12%) |
Oct 04, 2012 | 14.40 | 14.64 | 14.29 | 14.64 | 326,776 | +0.31(+2.16%) |
Oct 03, 2012 | 14.38 | 14.53 | 14.27 | 14.33 | 291,816 | -0.06(-0.42%) |
Oct 02, 2012 | 14.41 | 14.51 | 14.27 | 14.39 | 272,196 | +0.05(+0.38%) |
Oct 01, 2012 | 14.44 | 14.44 | 14.17 | 14.34 | 387,604 | +0.02(+0.12%) |
Sep 28, 2012 | 14.34 | 14.40 | 14.22 | 14.32 | 294,588 | -0.09(-0.62%) |
Sep 27, 2012 | 14.12 | 14.41 | 14.04 | 14.41 | 447,976 | +0.37(+2.64%) |
Sep 26, 2012 | 14.22 | 14.32 | 13.98 | 14.04 | 470,284 | -0.19(-1.34%) |
Sep 25, 2012 | 14.37 | 14.40 | 14.17 | 14.23 | 480,460 | -0.06(-0.43%) |
Sep 24, 2012 | 14.25 | 14.37 | 14.22 | 14.29 | 359,404 | -0.05(-0.34%) |
Sep 21, 2012 | 14.52 | 14.61 | 14.32 | 14.34 | 709,820 | -0.06(-0.40%) |
Sep 20, 2012 | 14.40 | 14.41 | 14.15 | 14.39 | 601,820 | -0.04(-0.29%) |
Sep 19, 2012 | 14.68 | 14.79 | 14.42 | 14.44 | 454,612 | -0.20(-1.35%) |
Sep 18, 2012 | 14.70 | 14.80 | 14.56 | 14.63 | 1,277,724 | +0.12(+0.83%) |
Sep 17, 2012 | 14.41 | 14.63 | 14.41 | 14.52 | 541,704 | +0.11(+0.78%) |
Sep 14, 2012 | 14.19 | 14.62 | 13.98 | 14.40 | 977,860 | +0.27(+1.93%) |
Sep 13, 2012 | 13.55 | 14.22 | 13.51 | 14.13 | 1,063,824 | +0.60(+4.45%) |
Sep 12, 2012 | 13.34 | 13.75 | 13.32 | 13.53 | 855,232 | +0.23(+1.77%) |
Sep 11, 2012 | 12.99 | 13.34 | 12.99 | 13.29 | 597,492 | +0.28(+2.15%) |
Sep 10, 2012 | 13.17 | 13.25 | 12.99 | 13.01 | 554,984 | -0.14(-1.06%) |
Sep 07, 2012 | 13.26 | 13.30 | 13.13 | 13.15 | 286,960 | -0.05(-0.38%) |
Sep 06, 2012 | 12.89 | 13.31 | 12.89 | 13.20 | 442,288 | +0.33(+2.56%) |
Sep 05, 2012 | 12.74 | 12.94 | 12.74 | 12.87 | 750,096 | +0.06(+0.49%) |