Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.01 | 15.23 | 14.87 | 14.93 | 11,477 | -0.06(-0.40%) |
Nov 29, 2012 | 15.47 | 15.75 | 14.92 | 14.99 | 24,215 | -0.42(-2.73%) |
Nov 28, 2012 | 15.62 | 16.07 | 15.41 | 15.41 | 20,360 | -0.05(-0.32%) |
Nov 27, 2012 | 16.05 | 16.05 | 15.41 | 15.46 | 13,486 | -0.01(-0.06%) |
Nov 26, 2012 | 15.39 | 15.72 | 15.39 | 15.47 | 11,318 | -0.03(-0.19%) |
Nov 23, 2012 | 15.74 | 15.74 | 15.39 | 15.50 | 7,634 | +0.24(+1.57%) |
Nov 21, 2012 | 15.28 | 15.56 | 15.26 | 15.26 | 23,079 | -0.02(-0.13%) |
Nov 20, 2012 | 15.14 | 15.60 | 14.83 | 15.28 | 10,795 | +0.12(+0.79%) |
Nov 19, 2012 | 14.85 | 15.46 | 14.85 | 15.16 | 7,023 | +0.54(+3.69%) |
Nov 16, 2012 | 14.68 | 14.94 | 14.57 | 14.62 | 3,929 | +0.08(+0.55%) |
Nov 15, 2012 | 15.77 | 15.77 | 14.36 | 14.54 | 21,689 | -0.70(-4.59%) |
Nov 14, 2012 | 15.38 | 15.57 | 15.21 | 15.24 | 13,852 | +0.00(+0.00%) |
Nov 13, 2012 | 15.16 | 15.56 | 15.15 | 15.24 | 14,760 | +0.21(+1.40%) |
Nov 12, 2012 | 15.11 | 15.11 | 14.86 | 15.03 | 9,845 | +0.03(+0.20%) |
Nov 09, 2012 | 14.95 | 15.01 | 14.95 | 15.00 | 16,973 | +0.05(+0.33%) |
Nov 08, 2012 | 14.75 | 15.05 | 14.74 | 14.95 | 7,657 | +0.31(+2.12%) |
Nov 07, 2012 | 14.55 | 14.70 | 14.43 | 14.64 | 8,411 | +0.24(+1.67%) |
Nov 06, 2012 | 14.29 | 14.44 | 14.05 | 14.40 | 15,099 | +0.18(+1.27%) |
Nov 05, 2012 | 14.37 | 14.37 | 13.92 | 14.22 | 11,242 | +0.13(+0.92%) |
Nov 02, 2012 | 14.50 | 14.50 | 14.08 | 14.09 | 3,136 | -0.12(-0.84%) |
Nov 01, 2012 | 14.75 | 14.75 | 14.21 | 14.21 | 23,412 | -0.14(-0.98%) |
Oct 31, 2012 | 14.45 | 14.57 | 14.35 | 14.35 | 8,326 | -0.15(-1.03%) |
Oct 26, 2012 | 14.54 | 14.50 | 14.50 | 14.50 | 5,100 | +0.10(+0.69%) |
Oct 25, 2012 | 14.30 | 14.48 | 14.29 | 14.40 | 11,321 | +0.13(+0.91%) |
Oct 24, 2012 | 14.27 | 14.30 | 14.27 | 14.27 | 10,302 | +0.11(+0.78%) |
Oct 23, 2012 | 14.27 | 14.27 | 14.16 | 14.16 | 5,807 | -0.02(-0.14%) |
Oct 19, 2012 | 14.25 | 14.30 | 14.13 | 14.18 | 6,792 | +0.13(+0.93%) |
Oct 18, 2012 | 14.10 | 14.17 | 14.05 | 14.05 | 4,925 | -0.05(-0.35%) |
Oct 17, 2012 | 14.10 | 14.10 | 14.10 | 14.10 | 5,225 | +0.01(+0.07%) |
Oct 16, 2012 | 14.09 | 14.10 | 14.06 | 14.09 | 8,679 | +0.01(+0.07%) |
Oct 15, 2012 | 14.07 | 14.08 | 13.99 | 14.08 | 9,983 | +0.20(+1.44%) |
Oct 12, 2012 | 14.00 | 14.02 | 13.88 | 13.88 | 5,359 | +0.02(+0.14%) |
Oct 11, 2012 | 13.93 | 13.94 | 13.78 | 13.86 | 7,427 | +0.03(+0.22%) |
Oct 10, 2012 | 13.81 | 13.83 | 13.78 | 13.83 | 5,601 | +0.03(+0.23%) |
Oct 09, 2012 | 13.97 | 13.97 | 13.69 | 13.80 | 11,094 | -0.07(-0.52%) |
Oct 08, 2012 | 13.80 | 13.92 | 13.80 | 13.87 | 7,175 | +0.01(+0.07%) |
Oct 05, 2012 | 13.95 | 13.95 | 13.81 | 13.86 | 2,563 | -0.03(-0.22%) |
Oct 04, 2012 | 13.97 | 13.97 | 13.79 | 13.89 | 4,851 | +0.08(+0.58%) |
Oct 03, 2012 | 13.88 | 13.88 | 13.81 | 13.81 | 3,011 | +0.06(+0.44%) |
Oct 02, 2012 | 13.82 | 13.83 | 13.72 | 13.75 | 6,023 | -0.04(-0.30%) |
Oct 01, 2012 | 13.82 | 13.85 | 13.70 | 13.79 | 8,867 | +0.16(+1.18%) |
Sep 28, 2012 | 13.74 | 13.75 | 13.63 | 13.63 | 9,861 | -0.02(-0.15%) |
Sep 27, 2012 | 13.60 | 13.65 | 13.59 | 13.65 | 4,451 | +0.02(+0.15%) |
Sep 26, 2012 | 13.49 | 13.63 | 13.49 | 13.63 | 4,590 | +0.14(+1.04%) |
Sep 25, 2012 | 13.44 | 13.53 | 13.41 | 13.49 | 23,650 | +0.07(+0.52%) |
Sep 24, 2012 | 13.37 | 13.42 | 13.13 | 13.42 | 11,804 | +0.09(+0.68%) |
Sep 21, 2012 | 13.33 | 13.37 | 13.30 | 13.33 | 9,928 | +0.12(+0.91%) |
Sep 20, 2012 | 13.32 | 13.32 | 13.21 | 13.21 | 5,934 | -0.03(-0.23%) |
Sep 19, 2012 | 13.25 | 13.25 | 13.24 | 13.24 | 5,485 | +0.01(+0.07%) |
Sep 18, 2012 | 13.27 | 13.28 | 13.23 | 13.23 | 3,403 | +0.00(+0.00%) |
Sep 17, 2012 | 13.43 | 13.43 | 13.23 | 13.23 | 2,088 | -0.07(-0.53%) |
Sep 14, 2012 | 13.38 | 13.46 | 13.30 | 13.30 | 2,813 | -0.06(-0.45%) |
Sep 13, 2012 | 13.29 | 13.38 | 13.29 | 13.36 | 3,079 | +0.11(+0.84%) |
Sep 12, 2012 | 13.20 | 13.31 | 13.20 | 13.25 | 14,885 | +0.05(+0.37%) |
Sep 11, 2012 | 13.19 | 13.20 | 13.19 | 13.20 | 3,717 | +0.06(+0.46%) |
Sep 10, 2012 | 13.21 | 13.23 | 13.12 | 13.14 | 4,244 | +0.02(+0.15%) |
Sep 07, 2012 | 13.24 | 13.24 | 13.12 | 13.12 | 9,779 | -0.12(-0.91%) |
Sep 06, 2012 | 13.30 | 13.30 | 13.13 | 13.24 | 18,991 | +0.08(+0.61%) |
Sep 05, 2012 | 13.33 | 13.33 | 13.11 | 13.16 | 9,450 | +0.03(+0.23%) |