Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.21 | 14.37 | 14.19 | 14.25 | 279,142 | +0.09(+0.64%) |
Nov 29, 2012 | 14.20 | 14.32 | 14.05 | 14.16 | 197,913 | +0.10(+0.71%) |
Nov 28, 2012 | 13.98 | 14.13 | 13.82 | 14.06 | 204,657 | -0.04(-0.28%) |
Nov 27, 2012 | 14.37 | 14.41 | 14.07 | 14.10 | 204,613 | -0.13(-0.91%) |
Nov 26, 2012 | 14.00 | 14.33 | 13.99 | 14.23 | 391,705 | +0.16(+1.14%) |
Nov 23, 2012 | 13.89 | 14.09 | 13.75 | 14.07 | 83,268 | +0.26(+1.88%) |
Nov 21, 2012 | 13.70 | 13.81 | 13.33 | 13.81 | 397,616 | +0.12(+0.88%) |
Nov 20, 2012 | 13.74 | 13.80 | 13.57 | 13.69 | 200,195 | -0.13(-0.94%) |
Nov 19, 2012 | 14.00 | 14.13 | 13.71 | 13.82 | 383,311 | +0.01(+0.07%) |
Nov 16, 2012 | 13.77 | 13.88 | 13.58 | 13.81 | 248,197 | +0.00(+0.00%) |
Nov 15, 2012 | 13.77 | 13.82 | 13.56 | 13.81 | 202,091 | +0.01(+0.07%) |
Nov 14, 2012 | 13.93 | 13.96 | 13.73 | 13.80 | 159,506 | -0.08(-0.58%) |
Nov 13, 2012 | 13.68 | 13.95 | 13.68 | 13.88 | 241,080 | +0.17(+1.24%) |
Nov 12, 2012 | 13.80 | 13.92 | 13.65 | 13.71 | 82,239 | +0.01(+0.07%) |
Nov 09, 2012 | 13.66 | 13.88 | 13.60 | 13.70 | 229,565 | -0.07(-0.51%) |
Nov 08, 2012 | 13.85 | 13.90 | 13.71 | 13.77 | 274,114 | -0.01(-0.07%) |
Nov 07, 2012 | 14.00 | 14.00 | 13.70 | 13.78 | 187,201 | -0.44(-3.09%) |
Nov 06, 2012 | 13.61 | 14.42 | 13.61 | 14.22 | 398,872 | +0.57(+4.18%) |
Nov 05, 2012 | 13.62 | 13.75 | 13.41 | 13.65 | 311,329 | +0.00(+0.00%) |
Nov 02, 2012 | 13.66 | 13.93 | 13.23 | 13.65 | 1,558,378 | +0.49(+3.72%) |
Nov 01, 2012 | 12.98 | 13.34 | 12.97 | 13.16 | 657,774 | +0.11(+0.84%) |
Oct 31, 2012 | 12.89 | 13.07 | 12.69 | 13.05 | 659,055 | +0.16(+1.24%) |
Oct 26, 2012 | 13.43 | 12.89 | 12.89 | 12.89 | 403,400 | -0.61(-4.52%) |
Oct 25, 2012 | 13.88 | 13.88 | 11.84 | 13.50 | 2,176,371 | -2.48(-15.52%) |
Oct 24, 2012 | 16.10 | 16.10 | 15.86 | 15.98 | 94,409 | -0.02(-0.12%) |
Oct 23, 2012 | 15.98 | 16.11 | 15.80 | 16.00 | 95,569 | -0.16(-0.99%) |
Oct 19, 2012 | 16.14 | 16.23 | 15.80 | 16.16 | 227,371 | -0.05(-0.31%) |
Oct 18, 2012 | 16.12 | 16.24 | 16.00 | 16.21 | 99,008 | +0.10(+0.62%) |
Oct 17, 2012 | 15.84 | 16.12 | 15.78 | 16.11 | 72,258 | +0.26(+1.64%) |
Oct 16, 2012 | 15.85 | 15.98 | 15.76 | 15.85 | 74,056 | +0.17(+1.08%) |
Oct 15, 2012 | 15.54 | 15.78 | 15.43 | 15.68 | 66,035 | +0.19(+1.23%) |
Oct 12, 2012 | 15.67 | 15.78 | 15.41 | 15.49 | 72,743 | -0.20(-1.27%) |
Oct 11, 2012 | 15.85 | 15.89 | 15.69 | 15.69 | 53,253 | +0.04(+0.26%) |
Oct 10, 2012 | 15.58 | 15.69 | 15.46 | 15.65 | 58,875 | +0.11(+0.71%) |
Oct 09, 2012 | 15.96 | 15.96 | 15.45 | 15.54 | 99,598 | -0.39(-2.45%) |
Oct 08, 2012 | 15.92 | 16.00 | 15.85 | 15.93 | 34,094 | -0.07(-0.44%) |
Oct 05, 2012 | 16.21 | 16.51 | 15.99 | 16.00 | 119,791 | -0.07(-0.44%) |
Oct 04, 2012 | 15.75 | 16.12 | 15.56 | 16.07 | 161,322 | +0.38(+2.42%) |
Oct 03, 2012 | 15.77 | 15.87 | 15.55 | 15.69 | 97,752 | -0.07(-0.44%) |
Oct 02, 2012 | 15.88 | 15.88 | 15.55 | 15.76 | 108,305 | -0.01(-0.06%) |
Oct 01, 2012 | 15.83 | 16.01 | 15.65 | 15.77 | 167,413 | +0.05(+0.32%) |
Sep 28, 2012 | 15.84 | 15.89 | 15.65 | 15.72 | 84,763 | -0.24(-1.50%) |
Sep 27, 2012 | 15.98 | 16.09 | 15.72 | 15.96 | 185,745 | +0.06(+0.38%) |
Sep 26, 2012 | 16.12 | 16.12 | 15.82 | 15.90 | 125,573 | -0.21(-1.30%) |
Sep 25, 2012 | 16.60 | 16.72 | 16.07 | 16.11 | 196,745 | -0.37(-2.25%) |
Sep 24, 2012 | 16.05 | 16.80 | 15.82 | 16.48 | 186,033 | -0.20(-1.20%) |
Sep 21, 2012 | 17.25 | 17.31 | 16.68 | 16.68 | 399,296 | -0.29(-1.71%) |
Sep 20, 2012 | 17.01 | 17.24 | 16.87 | 16.97 | 73,000 | -0.21(-1.22%) |
Sep 19, 2012 | 17.30 | 17.40 | 17.02 | 17.18 | 151,601 | -0.11(-0.64%) |
Sep 18, 2012 | 17.14 | 17.29 | 17.07 | 17.29 | 125,763 | +0.05(+0.29%) |
Sep 17, 2012 | 17.23 | 17.26 | 17.12 | 17.24 | 122,006 | -0.12(-0.69%) |
Sep 14, 2012 | 17.14 | 17.40 | 17.10 | 17.36 | 204,530 | +0.36(+2.12%) |
Sep 13, 2012 | 16.66 | 17.26 | 16.55 | 17.00 | 170,922 | +0.39(+2.35%) |
Sep 12, 2012 | 16.66 | 16.77 | 16.50 | 16.61 | 89,678 | -0.02(-0.12%) |
Sep 11, 2012 | 16.61 | 16.78 | 16.52 | 16.63 | 88,931 | +0.03(+0.18%) |
Sep 10, 2012 | 16.69 | 16.84 | 16.51 | 16.60 | 134,079 | -0.16(-0.95%) |
Sep 07, 2012 | 16.61 | 16.86 | 16.46 | 16.76 | 137,324 | +0.25(+1.51%) |
Sep 06, 2012 | 15.68 | 16.54 | 15.68 | 16.51 | 214,149 | +0.91(+5.83%) |
Sep 05, 2012 | 15.48 | 15.70 | 15.46 | 15.60 | 104,599 | +0.09(+0.58%) |