Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.08 | 14.17 | 13.97 | 14.15 | 365,269 | +0.13(+0.94%) |
Nov 29, 2012 | 14.05 | 14.24 | 13.97 | 14.01 | 331,554 | +0.12(+0.84%) |
Nov 28, 2012 | 13.50 | 13.94 | 13.37 | 13.90 | 278,219 | +0.34(+2.48%) |
Nov 27, 2012 | 13.31 | 13.68 | 13.26 | 13.56 | 257,231 | +0.25(+1.91%) |
Nov 26, 2012 | 13.26 | 13.32 | 13.18 | 13.31 | 127,781 | +0.04(+0.31%) |
Nov 23, 2012 | 13.20 | 13.27 | 13.11 | 13.27 | 197,193 | +0.08(+0.58%) |
Nov 21, 2012 | 13.02 | 13.19 | 12.92 | 13.19 | 218,693 | +0.20(+1.53%) |
Nov 20, 2012 | 13.07 | 13.10 | 12.89 | 12.99 | 362,907 | -0.12(-0.89%) |
Nov 19, 2012 | 12.88 | 13.11 | 12.82 | 13.11 | 249,960 | +0.37(+2.88%) |
Nov 16, 2012 | 12.79 | 12.80 | 12.53 | 12.74 | 458,713 | -0.06(-0.48%) |
Nov 15, 2012 | 12.66 | 12.92 | 12.65 | 12.80 | 734,776 | -0.09(-0.67%) |
Nov 14, 2012 | 13.21 | 13.22 | 12.83 | 12.89 | 454,846 | -0.28(-2.13%) |
Nov 13, 2012 | 13.37 | 13.40 | 13.12 | 13.17 | 166,014 | -0.26(-1.97%) |
Nov 12, 2012 | 13.69 | 13.69 | 13.40 | 13.43 | 181,400 | -0.24(-1.75%) |
Nov 09, 2012 | 13.49 | 13.75 | 13.40 | 13.67 | 926,677 | +0.11(+0.83%) |
Nov 08, 2012 | 13.48 | 13.61 | 13.34 | 13.56 | 584,489 | +0.09(+0.68%) |
Nov 07, 2012 | 13.62 | 13.69 | 13.47 | 13.47 | 564,384 | -0.31(-2.22%) |
Nov 06, 2012 | 13.55 | 13.84 | 13.52 | 13.77 | 1,146,990 | +0.27(+2.00%) |
Nov 05, 2012 | 13.70 | 13.70 | 13.46 | 13.50 | 765,295 | -0.22(-1.63%) |
Nov 02, 2012 | 13.82 | 13.84 | 13.69 | 13.73 | 1,091,905 | +0.00(+0.00%) |
Nov 01, 2012 | 13.92 | 14.06 | 13.72 | 13.73 | 1,047,452 | -0.16(-1.17%) |
Oct 31, 2012 | 13.56 | 13.92 | 13.55 | 13.89 | 494,880 | +0.32(+2.33%) |
Oct 26, 2012 | 13.61 | 13.58 | 13.58 | 13.58 | 228,493 | -0.01(-0.07%) |
Oct 25, 2012 | 13.69 | 13.75 | 13.49 | 13.59 | 469,017 | +0.04(+0.26%) |
Oct 24, 2012 | 13.62 | 13.68 | 13.37 | 13.55 | 182,378 | -0.03(-0.23%) |
Oct 23, 2012 | 13.57 | 13.59 | 13.35 | 13.58 | 218,205 | -0.21(-1.55%) |
Oct 19, 2012 | 13.84 | 13.95 | 13.72 | 13.80 | 470,130 | -0.17(-1.24%) |
Oct 18, 2012 | 14.01 | 14.06 | 13.90 | 13.97 | 506,730 | -0.04(-0.25%) |
Oct 17, 2012 | 14.23 | 14.26 | 13.98 | 14.00 | 328,879 | -0.20(-1.43%) |
Oct 16, 2012 | 14.10 | 14.24 | 14.01 | 14.21 | 514,926 | +0.20(+1.42%) |
Oct 15, 2012 | 13.99 | 14.03 | 13.86 | 14.01 | 191,506 | +0.09(+0.62%) |
Oct 12, 2012 | 13.98 | 14.04 | 13.91 | 13.92 | 286,705 | -0.09(-0.65%) |
Oct 11, 2012 | 14.10 | 14.17 | 13.97 | 14.01 | 145,972 | +0.05(+0.33%) |
Oct 10, 2012 | 14.00 | 14.05 | 13.80 | 13.97 | 219,746 | -0.07(-0.51%) |
Oct 09, 2012 | 14.08 | 14.16 | 13.93 | 14.04 | 389,584 | -0.06(-0.43%) |
Oct 08, 2012 | 14.05 | 14.17 | 14.03 | 14.10 | 139,127 | -0.03(-0.22%) |
Oct 05, 2012 | 14.30 | 14.41 | 14.05 | 14.13 | 366,060 | -0.13(-0.93%) |
Oct 04, 2012 | 14.05 | 14.26 | 13.88 | 14.26 | 448,484 | +0.25(+1.82%) |
Oct 03, 2012 | 14.01 | 14.09 | 13.97 | 14.01 | 359,492 | -0.01(-0.07%) |
Oct 02, 2012 | 14.03 | 14.06 | 13.96 | 14.02 | 182,977 | +0.02(+0.11%) |
Oct 01, 2012 | 14.08 | 14.12 | 13.87 | 14.00 | 312,417 | +0.03(+0.18%) |
Sep 28, 2012 | 13.74 | 14.04 | 13.74 | 13.98 | 256,216 | +0.15(+1.11%) |
Sep 27, 2012 | 13.64 | 13.84 | 13.59 | 13.83 | 171,919 | +0.22(+1.65%) |
Sep 26, 2012 | 13.89 | 13.89 | 13.50 | 13.60 | 287,585 | -0.28(-2.02%) |
Sep 25, 2012 | 14.22 | 14.22 | 13.86 | 13.88 | 300,496 | -0.28(-1.98%) |
Sep 24, 2012 | 14.11 | 14.19 | 13.97 | 14.16 | 527,888 | +0.13(+0.94%) |
Sep 21, 2012 | 14.04 | 14.12 | 13.98 | 14.03 | 657,616 | +0.12(+0.88%) |
Sep 20, 2012 | 13.98 | 14.02 | 13.88 | 13.91 | 120,273 | -0.17(-1.19%) |
Sep 19, 2012 | 14.12 | 14.16 | 13.97 | 14.08 | 306,632 | -0.07(-0.50%) |
Sep 18, 2012 | 14.11 | 14.17 | 14.01 | 14.15 | 226,227 | -0.03(-0.22%) |
Sep 17, 2012 | 14.31 | 14.41 | 14.04 | 14.18 | 303,703 | -0.24(-1.70%) |
Sep 14, 2012 | 14.39 | 14.47 | 14.36 | 14.42 | 840,951 | +0.08(+0.53%) |
Sep 13, 2012 | 14.26 | 14.36 | 14.09 | 14.35 | 517,299 | +0.14(+0.97%) |
Sep 12, 2012 | 14.16 | 14.21 | 14.09 | 14.21 | 534,791 | +0.14(+0.98%) |
Sep 11, 2012 | 14.17 | 14.36 | 13.99 | 14.07 | 639,392 | -0.08(-0.58%) |
Sep 10, 2012 | 14.44 | 14.54 | 14.12 | 14.15 | 301,357 | -0.38(-2.63%) |
Sep 07, 2012 | 14.48 | 14.69 | 14.39 | 14.53 | 1,267,950 | +0.13(+0.88%) |
Sep 06, 2012 | 14.26 | 14.86 | 14.18 | 14.41 | 810,165 | +0.26(+1.84%) |
Sep 05, 2012 | 14.47 | 14.62 | 14.14 | 14.15 | 447,613 | -0.48(-3.31%) |