Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.78 | 13.84 | 13.59 | 13.80 | 221,103 | +0.15(+1.08%) |
Nov 29, 2012 | 13.38 | 13.73 | 13.33 | 13.65 | 349,399 | +0.43(+3.28%) |
Nov 28, 2012 | 13.24 | 13.42 | 13.11 | 13.22 | 360,186 | +0.00(+0.00%) |
Nov 27, 2012 | 13.20 | 13.33 | 13.11 | 13.22 | 240,844 | +0.00(+0.03%) |
Nov 26, 2012 | 13.30 | 13.35 | 13.03 | 13.21 | 143,323 | -0.14(-1.07%) |
Nov 23, 2012 | 13.15 | 13.42 | 13.15 | 13.36 | 71,220 | +0.21(+1.62%) |
Nov 21, 2012 | 13.08 | 13.24 | 13.08 | 13.14 | 221,957 | -0.06(-0.45%) |
Nov 20, 2012 | 13.13 | 13.27 | 12.93 | 13.20 | 254,883 | +0.22(+1.67%) |
Nov 19, 2012 | 12.86 | 13.24 | 12.80 | 12.99 | 346,322 | +0.60(+4.88%) |
Nov 16, 2012 | 11.86 | 12.45 | 11.78 | 12.38 | 637,151 | +0.33(+2.72%) |
Nov 15, 2012 | 12.11 | 12.23 | 11.79 | 12.05 | 805,843 | -0.15(-1.25%) |
Nov 14, 2012 | 12.78 | 12.96 | 12.16 | 12.21 | 470,973 | -0.63(-4.89%) |
Nov 13, 2012 | 13.25 | 13.25 | 12.58 | 12.83 | 1,160,631 | -0.36(-2.76%) |
Nov 12, 2012 | 13.54 | 13.55 | 13.00 | 13.20 | 399,912 | -0.21(-1.58%) |
Nov 09, 2012 | 13.38 | 13.52 | 13.16 | 13.41 | 757,784 | -0.10(-0.72%) |
Nov 08, 2012 | 13.81 | 13.88 | 13.40 | 13.51 | 311,484 | -0.16(-1.18%) |
Nov 07, 2012 | 13.94 | 13.94 | 13.40 | 13.67 | 468,719 | -0.29(-2.08%) |
Nov 06, 2012 | 14.05 | 14.07 | 13.80 | 13.96 | 327,727 | -0.01(-0.10%) |
Nov 05, 2012 | 14.02 | 14.07 | 13.70 | 13.97 | 577,861 | -0.01(-0.07%) |
Nov 02, 2012 | 14.20 | 14.25 | 13.98 | 13.98 | 4,313,845 | -0.83(-5.61%) |
Nov 01, 2012 | 14.11 | 14.81 | 14.02 | 14.81 | 198,697 | +0.85(+6.08%) |
Oct 31, 2012 | 14.47 | 14.47 | 13.91 | 13.96 | 67,809 | -0.56(-3.84%) |
Oct 26, 2012 | 14.36 | 14.52 | 14.52 | 14.52 | 79,743 | +0.31(+2.17%) |
Oct 25, 2012 | 14.16 | 14.37 | 14.13 | 14.21 | 90,077 | +0.02(+0.16%) |
Oct 24, 2012 | 14.37 | 14.48 | 14.08 | 14.19 | 132,603 | -0.17(-1.19%) |
Oct 23, 2012 | 14.49 | 14.65 | 14.08 | 14.36 | 104,994 | -0.26(-1.77%) |
Oct 19, 2012 | 14.23 | 14.67 | 14.21 | 14.62 | 79,424 | +0.41(+2.86%) |
Oct 18, 2012 | 14.14 | 14.25 | 14.14 | 14.21 | 46,090 | -0.00(-0.03%) |
Oct 17, 2012 | 14.12 | 14.36 | 14.03 | 14.22 | 143,648 | +0.14(+0.98%) |
Oct 16, 2012 | 14.19 | 14.30 | 14.00 | 14.08 | 133,253 | -0.20(-1.39%) |
Oct 15, 2012 | 14.41 | 14.56 | 14.21 | 14.28 | 68,048 | -0.19(-1.31%) |
Oct 12, 2012 | 14.26 | 14.55 | 14.23 | 14.47 | 57,989 | +0.15(+1.06%) |
Oct 11, 2012 | 14.72 | 14.72 | 14.23 | 14.32 | 123,023 | -0.11(-0.77%) |
Oct 10, 2012 | 14.54 | 14.65 | 14.37 | 14.43 | 198,866 | -0.23(-1.57%) |
Oct 09, 2012 | 14.92 | 15.07 | 14.59 | 14.66 | 142,736 | -0.38(-2.52%) |
Oct 08, 2012 | 15.04 | 15.12 | 15.00 | 15.04 | 46,196 | -0.07(-0.46%) |
Oct 05, 2012 | 14.97 | 15.24 | 14.92 | 15.10 | 64,813 | +0.13(+0.89%) |
Oct 04, 2012 | 15.10 | 15.10 | 14.86 | 14.97 | 50,914 | +0.09(+0.59%) |
Oct 03, 2012 | 15.06 | 15.06 | 14.79 | 14.88 | 75,764 | -0.02(-0.15%) |
Oct 02, 2012 | 14.72 | 14.91 | 14.72 | 14.91 | 84,759 | +0.11(+0.75%) |
Oct 01, 2012 | 14.82 | 15.07 | 14.78 | 14.80 | 220,308 | +0.01(+0.06%) |
Sep 28, 2012 | 14.75 | 14.94 | 14.74 | 14.79 | 80,536 | +0.03(+0.22%) |
Sep 27, 2012 | 15.04 | 15.04 | 14.63 | 14.75 | 92,625 | -0.00(-0.02%) |
Sep 26, 2012 | 14.86 | 14.86 | 14.58 | 14.76 | 110,385 | -0.14(-0.91%) |
Sep 25, 2012 | 15.23 | 15.23 | 14.88 | 14.89 | 146,498 | -0.18(-1.19%) |
Sep 24, 2012 | 14.77 | 15.30 | 14.56 | 15.07 | 170,111 | +0.20(+1.33%) |
Sep 21, 2012 | 15.02 | 15.08 | 14.81 | 14.87 | 120,408 | -0.00(-0.03%) |
Sep 20, 2012 | 14.91 | 15.14 | 14.78 | 14.88 | 131,381 | -0.21(-1.41%) |
Sep 19, 2012 | 15.45 | 15.56 | 14.96 | 15.09 | 291,509 | -0.14(-0.91%) |
Sep 18, 2012 | 15.18 | 15.23 | 14.92 | 15.23 | 248,422 | +0.13(+0.86%) |
Sep 17, 2012 | 15.01 | 15.23 | 14.95 | 15.10 | 270,973 | +0.23(+1.52%) |
Sep 14, 2012 | 14.58 | 15.14 | 14.53 | 14.87 | 357,011 | +0.37(+2.58%) |
Sep 13, 2012 | 13.92 | 14.51 | 13.92 | 14.50 | 173,118 | +0.45(+3.22%) |
Sep 12, 2012 | 14.39 | 14.44 | 14.03 | 14.05 | 280,880 | -0.40(-2.78%) |
Sep 11, 2012 | 14.12 | 14.56 | 14.00 | 14.45 | 305,709 | +0.24(+1.69%) |
Sep 10, 2012 | 13.97 | 14.53 | 13.97 | 14.21 | 176,198 | +0.07(+0.52%) |
Sep 07, 2012 | 14.35 | 14.38 | 14.08 | 14.14 | 110,097 | -0.24(-1.70%) |
Sep 06, 2012 | 14.38 | 14.57 | 14.17 | 14.38 | 190,723 | -0.08(-0.54%) |
Sep 05, 2012 | 14.56 | 14.71 | 14.44 | 14.46 | 162,726 | -0.18(-1.20%) |