Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.27 | 15.34 | 15.10 | 15.27 | 184,698 | +0.05(+0.33%) |
Nov 29, 2012 | 15.24 | 15.28 | 15.08 | 15.22 | 99,345 | +0.05(+0.33%) |
Nov 28, 2012 | 15.15 | 15.27 | 15.01 | 15.17 | 191,592 | -0.06(-0.39%) |
Nov 27, 2012 | 15.15 | 15.38 | 15.06 | 15.23 | 161,077 | +0.03(+0.20%) |
Nov 26, 2012 | 15.35 | 15.35 | 15.00 | 15.20 | 145,146 | -0.23(-1.49%) |
Nov 23, 2012 | 15.35 | 15.49 | 15.26 | 15.43 | 48,719 | +0.08(+0.52%) |
Nov 21, 2012 | 15.25 | 15.40 | 15.16 | 15.35 | 313,607 | +0.16(+1.05%) |
Nov 20, 2012 | 15.18 | 15.31 | 15.08 | 15.19 | 478,667 | -0.06(-0.39%) |
Nov 19, 2012 | 15.19 | 15.61 | 15.19 | 15.25 | 286,954 | +0.15(+0.99%) |
Nov 16, 2012 | 15.10 | 15.20 | 15.05 | 15.10 | 197,883 | -0.03(-0.19%) |
Nov 15, 2012 | 15.14 | 15.30 | 14.93 | 15.13 | 279,841 | +0.03(+0.20%) |
Nov 14, 2012 | 15.16 | 15.25 | 14.93 | 15.10 | 300,870 | -0.06(-0.40%) |
Nov 13, 2012 | 14.96 | 15.16 | 14.95 | 15.16 | 683,906 | +0.15(+1.00%) |
Nov 12, 2012 | 14.95 | 15.20 | 14.95 | 15.01 | 204,071 | +0.12(+0.81%) |
Nov 09, 2012 | 14.47 | 15.08 | 14.47 | 14.89 | 413,927 | +0.33(+2.27%) |
Nov 08, 2012 | 14.50 | 14.62 | 14.31 | 14.56 | 149,442 | -0.01(-0.07%) |
Nov 07, 2012 | 14.65 | 14.71 | 14.16 | 14.57 | 180,002 | -0.31(-2.08%) |
Nov 06, 2012 | 14.55 | 14.90 | 14.52 | 14.88 | 81,967 | +0.32(+2.20%) |
Nov 05, 2012 | 14.65 | 14.75 | 14.49 | 14.56 | 101,009 | -0.05(-0.34%) |
Nov 02, 2012 | 14.80 | 14.89 | 14.53 | 14.61 | 140,998 | -0.18(-1.22%) |
Nov 01, 2012 | 14.65 | 14.91 | 14.51 | 14.79 | 192,913 | +0.21(+1.44%) |
Oct 31, 2012 | 14.20 | 14.80 | 14.15 | 14.58 | 307,110 | +0.33(+2.32%) |
Oct 26, 2012 | 13.83 | 14.25 | 14.25 | 14.25 | 1,022,800 | +1.00(+7.55%) |
Oct 25, 2012 | 12.73 | 13.31 | 12.64 | 13.25 | 224,249 | +0.55(+4.33%) |
Oct 24, 2012 | 13.03 | 13.04 | 12.61 | 12.70 | 160,982 | -0.31(-2.38%) |
Oct 23, 2012 | 12.86 | 13.04 | 12.80 | 13.01 | 94,266 | +0.13(+1.01%) |
Oct 19, 2012 | 13.16 | 13.26 | 12.77 | 12.88 | 152,045 | -0.35(-2.65%) |
Oct 18, 2012 | 13.38 | 13.40 | 13.21 | 13.23 | 125,588 | -0.16(-1.19%) |
Oct 17, 2012 | 13.47 | 13.47 | 13.31 | 13.39 | 228,387 | -0.08(-0.59%) |
Oct 16, 2012 | 13.60 | 13.71 | 13.42 | 13.47 | 179,642 | -0.05(-0.37%) |
Oct 15, 2012 | 13.57 | 13.67 | 13.45 | 13.52 | 123,636 | -0.02(-0.15%) |
Oct 12, 2012 | 13.44 | 13.59 | 13.26 | 13.54 | 249,589 | +0.14(+1.04%) |
Oct 11, 2012 | 13.54 | 13.61 | 13.33 | 13.40 | 295,003 | -0.01(-0.07%) |
Oct 10, 2012 | 13.62 | 13.65 | 13.40 | 13.41 | 111,754 | -0.16(-1.18%) |
Oct 09, 2012 | 13.80 | 13.80 | 13.36 | 13.57 | 207,791 | -0.18(-1.31%) |
Oct 08, 2012 | 13.76 | 13.83 | 13.70 | 13.75 | 147,875 | -0.05(-0.36%) |
Oct 05, 2012 | 13.75 | 13.92 | 13.73 | 13.80 | 316,421 | +0.08(+0.58%) |
Oct 04, 2012 | 13.70 | 13.76 | 13.45 | 13.72 | 182,646 | +0.04(+0.29%) |
Oct 03, 2012 | 13.73 | 13.86 | 13.64 | 13.68 | 179,886 | +0.01(+0.07%) |
Oct 02, 2012 | 13.71 | 13.72 | 13.58 | 13.67 | 157,452 | +0.05(+0.37%) |
Oct 01, 2012 | 13.93 | 14.09 | 13.61 | 13.62 | 130,885 | -0.28(-2.01%) |
Sep 28, 2012 | 13.92 | 14.10 | 13.82 | 13.90 | 114,561 | -0.11(-0.79%) |
Sep 27, 2012 | 13.69 | 14.02 | 13.66 | 14.01 | 184,546 | +0.36(+2.64%) |
Sep 26, 2012 | 13.79 | 13.83 | 13.60 | 13.65 | 199,522 | -0.13(-0.94%) |
Sep 25, 2012 | 13.90 | 14.01 | 13.78 | 13.78 | 187,388 | -0.02(-0.14%) |
Sep 24, 2012 | 13.81 | 13.92 | 13.73 | 13.80 | 270,374 | -0.03(-0.22%) |
Sep 21, 2012 | 14.45 | 14.45 | 13.70 | 13.83 | 1,402,525 | -0.42(-2.95%) |
Sep 20, 2012 | 14.31 | 14.37 | 14.13 | 14.25 | 97,154 | -0.11(-0.77%) |
Sep 19, 2012 | 14.47 | 14.48 | 14.28 | 14.36 | 137,396 | -0.09(-0.62%) |
Sep 18, 2012 | 14.65 | 14.76 | 14.44 | 14.45 | 167,914 | -0.27(-1.83%) |
Sep 17, 2012 | 14.66 | 14.77 | 12.33 | 14.72 | 88,943 | -0.02(-0.14%) |
Sep 14, 2012 | 14.71 | 14.85 | 14.63 | 14.74 | 223,093 | +0.09(+0.61%) |
Sep 13, 2012 | 14.63 | 14.75 | 14.47 | 14.65 | 280,483 | +0.03(+0.21%) |
Sep 12, 2012 | 14.75 | 14.75 | 14.26 | 14.62 | 88,073 | -0.05(-0.34%) |
Sep 11, 2012 | 14.89 | 14.89 | 14.52 | 14.67 | 66,238 | -0.02(-0.14%) |
Sep 10, 2012 | 14.71 | 14.74 | 14.50 | 14.69 | 83,591 | +0.02(+0.14%) |
Sep 07, 2012 | 15.00 | 15.03 | 14.50 | 14.67 | 224,059 | -0.30(-2.00%) |
Sep 06, 2012 | 14.59 | 15.00 | 14.59 | 14.97 | 138,468 | +0.45(+3.10%) |
Sep 05, 2012 | 14.48 | 14.72 | 14.38 | 14.52 | 153,951 | +0.10(+0.69%) |