Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.69 | 14.69 | 14.63 | 14.64 | 7,840 | -0.16(-1.08%) |
Nov 29, 2012 | 14.70 | 14.82 | 14.64 | 14.80 | 3,337 | +0.15(+1.02%) |
Nov 28, 2012 | 14.69 | 14.69 | 14.65 | 14.65 | 3,668 | +0.06(+0.41%) |
Nov 27, 2012 | 14.67 | 14.67 | 14.59 | 14.59 | 7,320 | -0.20(-1.35%) |
Nov 26, 2012 | 14.72 | 14.80 | 14.72 | 14.79 | 34,074 | +0.04(+0.27%) |
Nov 24, 2012 | 14.68 | 14.75 | 14.68 | 14.75 | 1,920 | +0.00(+0.00%) |
Nov 23, 2012 | 14.68 | 14.75 | 14.68 | 14.75 | 1,920 | +0.29(+2.01%) |
Nov 21, 2012 | 14.43 | 14.46 | 14.43 | 14.46 | 4,395 | +0.04(+0.28%) |
Nov 20, 2012 | 14.37 | 14.42 | 14.27 | 14.42 | 10,283 | +0.01(+0.07%) |
Nov 19, 2012 | 14.21 | 14.41 | 14.21 | 14.41 | 5,745 | +0.09(+0.63%) |
Nov 16, 2012 | 14.58 | 14.58 | 14.32 | 14.32 | 4,488 | +0.12(+0.85%) |
Nov 15, 2012 | 14.37 | 14.37 | 14.06 | 14.20 | 9,578 | -0.32(-2.20%) |
Nov 14, 2012 | 14.58 | 14.58 | 14.48 | 14.52 | 1,283 | -0.13(-0.89%) |
Nov 13, 2012 | 14.56 | 14.66 | 14.56 | 14.65 | 4,552 | +0.10(+0.69%) |
Nov 12, 2012 | 14.60 | 14.68 | 14.55 | 14.55 | 1,492 | +0.05(+0.34%) |
Nov 09, 2012 | 14.36 | 14.50 | 14.32 | 14.50 | 30,048 | +0.26(+1.83%) |
Nov 08, 2012 | 14.36 | 14.40 | 14.15 | 14.24 | 8,414 | -0.05(-0.35%) |
Nov 07, 2012 | 14.38 | 14.38 | 14.15 | 14.29 | 6,263 | -0.14(-0.97%) |
Nov 06, 2012 | 14.22 | 14.51 | 14.22 | 14.43 | 10,646 | +0.20(+1.41%) |
Nov 05, 2012 | 14.17 | 14.23 | 14.17 | 14.23 | 7,411 | +0.17(+1.21%) |
Nov 02, 2012 | 14.08 | 14.09 | 14.05 | 14.06 | 1,682 | -0.05(-0.35%) |
Nov 01, 2012 | 14.08 | 14.11 | 14.04 | 14.11 | 1,353 | +0.05(+0.36%) |
Oct 31, 2012 | 13.80 | 14.06 | 13.80 | 14.06 | 7,705 | -0.09(-0.64%) |
Oct 26, 2012 | 14.15 | 14.15 | 14.15 | 0 | -0.40(-2.75%) | |
Oct 25, 2012 | 14.60 | 14.60 | 14.50 | 14.55 | 2,585 | +0.05(+0.34%) |
Oct 24, 2012 | 14.51 | 14.52 | 14.50 | 14.50 | 5,776 | +0.65(+4.69%) |
Oct 23, 2012 | 13.92 | 13.98 | 13.78 | 13.85 | 8,169 | +0.07(+0.51%) |
Oct 19, 2012 | 13.73 | 13.78 | 13.73 | 13.78 | 2,513 | -0.18(-1.29%) |
Oct 18, 2012 | 13.96 | 13.96 | 13.96 | 13.96 | 118 | -0.14(-0.99%) |
Oct 17, 2012 | 14.20 | 14.20 | 14.10 | 14.10 | 4,124 | -0.12(-0.84%) |
Oct 16, 2012 | 14.05 | 14.22 | 14.05 | 14.22 | 3,600 | +0.22(+1.57%) |
Oct 15, 2012 | 14.07 | 14.11 | 14.00 | 14.00 | 2,432 | +0.05(+0.36%) |
Oct 12, 2012 | 13.81 | 13.95 | 13.81 | 13.95 | 4,901 | -0.15(-1.06%) |
Oct 11, 2012 | 13.95 | 14.10 | 13.95 | 14.10 | 8,407 | -0.29(-2.02%) |
Oct 10, 2012 | 14.42 | 14.42 | 14.25 | 14.39 | 2,959 | +0.08(+0.56%) |
Oct 09, 2012 | 14.41 | 14.49 | 14.31 | 14.31 | 2,306 | -0.10(-0.69%) |
Oct 08, 2012 | 14.33 | 14.41 | 14.33 | 14.41 | 284 | -0.22(-1.50%) |
Oct 06, 2012 | 14.63 | 14.63 | 14.63 | 14.63 | 501 | +0.00(+0.00%) |
Oct 05, 2012 | 14.63 | 14.63 | 14.63 | 14.63 | 501 | +0.08(+0.55%) |
Oct 04, 2012 | 14.55 | 14.55 | 14.55 | 14.55 | 737 | -0.11(-0.75%) |
Oct 03, 2012 | 14.63 | 14.66 | 14.49 | 14.66 | 11,182 | -0.01(-0.07%) |
Oct 02, 2012 | 14.63 | 14.67 | 14.63 | 14.67 | 4,259 | +0.07(+0.48%) |
Oct 01, 2012 | 14.71 | 14.71 | 14.60 | 14.60 | 4,512 | +0.14(+0.97%) |
Sep 28, 2012 | 14.62 | 14.62 | 14.44 | 14.46 | 15,737 | -0.17(-1.16%) |
Sep 27, 2012 | 14.55 | 14.63 | 14.50 | 14.63 | 17,046 | +0.40(+2.81%) |
Sep 26, 2012 | 14.23 | 14.30 | 14.23 | 14.23 | 2,507 | +0.19(+1.35%) |
Sep 25, 2012 | 14.24 | 14.24 | 14.04 | 14.04 | 1,485 | -0.42(-2.90%) |
Sep 24, 2012 | 14.34 | 14.46 | 14.30 | 14.46 | 1,867 | +0.24(+1.69%) |
Sep 21, 2012 | 14.22 | 14.22 | 14.22 | 14.22 | 200 | -0.04(-0.28%) |
Sep 20, 2012 | 14.11 | 14.26 | 14.11 | 14.26 | 2,760 | -0.18(-1.25%) |
Sep 19, 2012 | 14.57 | 14.57 | 14.43 | 14.44 | 4,536 | -0.08(-0.55%) |
Sep 18, 2012 | 14.48 | 14.57 | 14.48 | 14.52 | 9,031 | +0.07(+0.48%) |
Sep 17, 2012 | 14.47 | 14.48 | 14.44 | 14.45 | 16,637 | +0.07(+0.49%) |
Sep 14, 2012 | 14.28 | 14.55 | 14.28 | 14.38 | 17,661 | +0.55(+3.98%) |
Sep 13, 2012 | 13.80 | 13.83 | 13.80 | 13.83 | 1,400 | +0.08(+0.58%) |
Sep 12, 2012 | 13.81 | 13.81 | 13.61 | 13.75 | 1,939 | +0.20(+1.48%) |
Sep 11, 2012 | 13.38 | 13.55 | 13.35 | 13.55 | 4,132 | +0.32(+2.42%) |
Sep 10, 2012 | 13.27 | 13.28 | 13.17 | 13.23 | 6,721 | +0.09(+0.68%) |
Sep 07, 2012 | 13.28 | 13.29 | 13.14 | 13.14 | 9,138 | +0.02(+0.15%) |
Sep 06, 2012 | 12.98 | 13.15 | 12.97 | 13.12 | 17,494 | +0.07(+0.54%) |
Sep 05, 2012 | 12.91 | 13.09 | 12.89 | 13.05 | 52,673 | +0.15(+1.16%) |