Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.40 | 14.90 | 13.70 | 14.30 | 13,851 | -0.10(-0.69%) |
Nov 29, 2012 | 15.00 | 15.40 | 14.40 | 14.40 | 10,219 | -0.60(-4.00%) |
Nov 28, 2012 | 15.30 | 15.80 | 14.80 | 15.00 | 6,886 | -0.40(-2.60%) |
Nov 27, 2012 | 14.40 | 16.90 | 14.40 | 15.40 | 76,964 | +1.00(+6.95%) |
Nov 26, 2012 | 14.20 | 14.60 | 14.20 | 14.40 | 5,184 | +0.20(+1.40%) |
Nov 23, 2012 | 14.60 | 14.60 | 13.80 | 14.20 | 2,763 | -0.10(-0.70%) |
Nov 21, 2012 | 14.50 | 14.70 | 14.10 | 14.30 | 2,475 | -0.40(-2.72%) |
Nov 20, 2012 | 14.50 | 14.80 | 13.90 | 14.70 | 6,671 | +0.00(+0.00%) |
Nov 19, 2012 | 14.50 | 14.80 | 14.00 | 14.70 | 1,326 | +0.40(+2.80%) |
Nov 16, 2012 | 14.00 | 14.60 | 14.00 | 14.30 | 5,042 | +0.40(+2.88%) |
Nov 15, 2012 | 14.00 | 14.20 | 13.80 | 13.90 | 7,189 | -0.10(-0.71%) |
Nov 14, 2012 | 14.30 | 14.50 | 13.80 | 14.00 | 3,770 | -0.10(-0.71%) |
Nov 13, 2012 | 14.40 | 14.40 | 14.00 | 14.10 | 2,157 | -0.30(-2.08%) |
Nov 12, 2012 | 14.40 | 14.70 | 14.10 | 14.40 | 4,744 | +0.00(+0.00%) |
Nov 09, 2012 | 14.40 | 14.70 | 14.30 | 14.40 | 1,824 | +0.00(+0.00%) |
Nov 08, 2012 | 14.50 | 15.10 | 14.30 | 14.40 | 5,756 | -0.34(-2.30%) |
Nov 07, 2012 | 14.60 | 15.00 | 14.50 | 14.74 | 1,740 | -0.11(-0.72%) |
Nov 06, 2012 | 14.90 | 15.00 | 14.70 | 14.85 | 1,017 | +0.25(+1.68%) |
Nov 05, 2012 | 15.10 | 15.20 | 14.60 | 14.60 | 2,268 | -0.30(-2.01%) |
Nov 02, 2012 | 14.80 | 15.30 | 14.80 | 14.90 | 2,010 | +0.00(+0.00%) |
Nov 01, 2012 | 15.20 | 15.40 | 14.60 | 14.90 | 5,942 | +0.00(+0.00%) |
Oct 31, 2012 | 14.60 | 15.30 | 14.60 | 14.90 | 2,082 | +0.20(+1.36%) |
Oct 26, 2012 | 14.70 | 14.70 | 14.70 | 14.70 | 1,260 | -0.10(-0.68%) |
Oct 25, 2012 | 14.90 | 15.40 | 14.70 | 14.80 | 4,534 | +0.20(+1.37%) |
Oct 24, 2012 | 14.90 | 15.50 | 14.50 | 14.60 | 6,145 | -0.28(-1.89%) |
Oct 23, 2012 | 14.40 | 15.00 | 14.40 | 14.88 | 4,605 | +0.17(+1.13%) |
Oct 19, 2012 | 14.90 | 15.00 | 14.70 | 14.71 | 2,866 | +0.02(+0.10%) |
Oct 18, 2012 | 15.10 | 15.20 | 14.70 | 14.70 | 865 | +0.00(+0.00%) |
Oct 17, 2012 | 15.10 | 15.30 | 14.70 | 14.70 | 2,733 | -0.20(-1.34%) |
Oct 16, 2012 | 14.81 | 15.30 | 14.70 | 14.90 | 2,390 | +0.00(+0.00%) |
Oct 15, 2012 | 15.50 | 15.60 | 14.70 | 14.90 | 3,025 | -0.50(-3.24%) |
Oct 12, 2012 | 15.50 | 15.60 | 14.90 | 15.40 | 2,207 | +0.10(+0.65%) |
Oct 11, 2012 | 14.70 | 15.40 | 14.60 | 15.30 | 1,991 | +0.60(+4.08%) |
Oct 10, 2012 | 14.80 | 15.30 | 14.60 | 14.70 | 2,913 | -0.40(-2.65%) |
Oct 09, 2012 | 15.20 | 15.30 | 14.70 | 15.10 | 2,388 | -0.10(-0.66%) |
Oct 08, 2012 | 15.00 | 15.30 | 14.70 | 15.20 | 2,421 | +0.40(+2.70%) |
Oct 05, 2012 | 14.90 | 15.30 | 14.60 | 14.80 | 3,047 | +0.00(+0.00%) |
Oct 04, 2012 | 14.61 | 15.10 | 14.60 | 14.80 | 4,218 | +0.00(+0.00%) |
Oct 03, 2012 | 14.30 | 15.10 | 14.30 | 14.80 | 4,394 | -0.20(-1.33%) |
Oct 02, 2012 | 14.60 | 15.30 | 14.60 | 15.00 | 3,700 | +0.30(+2.04%) |
Oct 01, 2012 | 14.70 | 14.90 | 14.40 | 14.70 | 5,327 | +0.30(+2.08%) |
Sep 28, 2012 | 14.00 | 14.50 | 14.00 | 14.40 | 2,212 | +0.20(+1.41%) |
Sep 27, 2012 | 14.10 | 14.50 | 14.00 | 14.20 | 885 | +0.30(+2.16%) |
Sep 26, 2012 | 14.20 | 14.50 | 13.80 | 13.90 | 5,148 | -0.20(-1.42%) |
Sep 25, 2012 | 14.60 | 14.80 | 14.10 | 14.10 | 2,273 | -0.30(-2.08%) |
Sep 24, 2012 | 14.40 | 14.70 | 14.20 | 14.40 | 2,863 | -0.24(-1.66%) |
Sep 21, 2012 | 14.90 | 15.02 | 14.40 | 14.64 | 4,473 | -0.26(-1.72%) |
Sep 20, 2012 | 15.40 | 15.50 | 14.80 | 14.90 | 6,331 | -0.80(-5.10%) |
Sep 19, 2012 | 15.30 | 15.90 | 15.30 | 15.70 | 11,738 | +0.50(+3.29%) |
Sep 18, 2012 | 15.00 | 15.50 | 14.90 | 15.20 | 4,753 | +0.00(+0.00%) |
Sep 17, 2012 | 14.50 | 15.30 | 14.30 | 15.20 | 8,880 | +0.60(+4.11%) |
Sep 14, 2012 | 14.20 | 14.80 | 14.20 | 14.60 | 9,839 | +0.50(+3.55%) |
Sep 13, 2012 | 14.20 | 14.20 | 13.90 | 14.10 | 6,737 | -0.30(-2.09%) |
Sep 12, 2012 | 14.90 | 15.90 | 13.90 | 14.40 | 32,234 | +0.10(+0.70%) |
Sep 11, 2012 | 14.50 | 14.90 | 14.20 | 14.30 | 3,726 | +0.00(+0.00%) |
Sep 10, 2012 | 14.20 | 14.50 | 14.20 | 14.30 | 3,222 | +0.00(+0.00%) |
Sep 07, 2012 | 14.30 | 14.60 | 14.20 | 14.30 | 6,571 | +0.00(+0.00%) |
Sep 06, 2012 | 13.90 | 14.60 | 13.90 | 14.30 | 8,255 | +0.30(+2.15%) |
Sep 05, 2012 | 14.20 | 14.40 | 13.70 | 14.00 | 5,550 | -0.05(-0.36%) |