Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.94 | 13.96 | 13.89 | 13.93 | 303,759 | +0.00(+0.00%) |
Nov 29, 2012 | 13.90 | 13.97 | 13.86 | 13.93 | 1,010,571 | +0.06(+0.45%) |
Nov 28, 2012 | 13.71 | 13.87 | 13.63 | 13.87 | 455,385 | +0.11(+0.81%) |
Nov 27, 2012 | 13.81 | 13.86 | 13.75 | 13.76 | 490,833 | -0.07(-0.51%) |
Nov 26, 2012 | 13.79 | 13.83 | 13.74 | 13.83 | 427,037 | -0.02(-0.16%) |
Nov 23, 2012 | 13.74 | 13.85 | 13.73 | 13.85 | 355,144 | +0.17(+1.27%) |
Nov 21, 2012 | 13.66 | 13.68 | 13.63 | 13.67 | 512,738 | +0.03(+0.24%) |
Nov 20, 2012 | 13.61 | 13.66 | 13.54 | 13.64 | 333,339 | +0.02(+0.12%) |
Nov 19, 2012 | 13.54 | 13.62 | 13.50 | 13.62 | 752,192 | +0.27(+2.04%) |
Nov 16, 2012 | 13.31 | 13.38 | 13.20 | 13.35 | 959,797 | +0.07(+0.50%) |
Nov 15, 2012 | 13.31 | 13.36 | 13.23 | 13.29 | 593,069 | -0.02(-0.19%) |
Nov 14, 2012 | 13.54 | 13.55 | 13.29 | 13.31 | 869,381 | -0.19(-1.40%) |
Nov 13, 2012 | 13.48 | 13.64 | 13.46 | 13.50 | 415,601 | -0.05(-0.37%) |
Nov 12, 2012 | 13.58 | 13.59 | 13.52 | 13.55 | 437,290 | +0.01(+0.09%) |
Nov 09, 2012 | 13.49 | 13.66 | 13.48 | 13.54 | 742,936 | +0.01(+0.09%) |
Nov 08, 2012 | 13.70 | 13.76 | 13.52 | 13.52 | 618,717 | -0.17(-1.23%) |
Nov 07, 2012 | 13.89 | 13.89 | 13.62 | 13.69 | 1,159,196 | -0.31(-2.18%) |
Nov 06, 2012 | 13.93 | 14.04 | 13.90 | 14.00 | 567,812 | +0.10(+0.71%) |
Nov 05, 2012 | 13.85 | 13.92 | 13.80 | 13.90 | 553,572 | +0.03(+0.21%) |
Nov 02, 2012 | 14.08 | 14.08 | 13.86 | 13.87 | 566,699 | -0.12(-0.85%) |
Nov 01, 2012 | 13.86 | 14.00 | 13.86 | 13.99 | 366,893 | +0.15(+1.07%) |
Oct 31, 2012 | 13.91 | 13.91 | 13.77 | 13.84 | 818,809 | +0.01(+0.06%) |
Oct 26, 2012 | 13.83 | 13.83 | 13.83 | 13.83 | 743,077 | -0.01(-0.04%) |
Oct 25, 2012 | 13.91 | 13.92 | 13.77 | 13.84 | 360,973 | +0.03(+0.25%) |
Oct 24, 2012 | 13.90 | 13.92 | 13.79 | 13.80 | 405,369 | -0.04(-0.30%) |
Oct 23, 2012 | 13.88 | 13.91 | 13.78 | 13.85 | 619,030 | -0.19(-1.35%) |
Oct 19, 2012 | 14.24 | 14.24 | 14.00 | 14.04 | 578,484 | -0.24(-1.67%) |
Oct 18, 2012 | 14.27 | 14.34 | 14.23 | 14.27 | 460,269 | -0.03(-0.23%) |
Oct 17, 2012 | 14.25 | 14.32 | 14.23 | 14.31 | 391,800 | +0.07(+0.46%) |
Oct 16, 2012 | 14.16 | 14.25 | 14.15 | 14.24 | 859,599 | +0.15(+1.06%) |
Oct 15, 2012 | 14.01 | 14.11 | 13.97 | 14.09 | 458,333 | +0.11(+0.82%) |
Oct 12, 2012 | 14.03 | 14.07 | 13.95 | 13.98 | 437,942 | -0.05(-0.38%) |
Oct 11, 2012 | 14.11 | 14.13 | 14.03 | 14.03 | 387,067 | +0.01(+0.09%) |
Oct 10, 2012 | 14.11 | 14.11 | 13.99 | 14.02 | 645,878 | -0.09(-0.64%) |
Oct 09, 2012 | 14.23 | 14.24 | 14.10 | 14.11 | 577,650 | -0.14(-0.95%) |
Oct 08, 2012 | 14.25 | 14.27 | 14.22 | 14.25 | 452,158 | -0.05(-0.32%) |
Oct 05, 2012 | 14.37 | 14.39 | 14.25 | 14.29 | 357,283 | -0.01(-0.06%) |
Oct 04, 2012 | 14.25 | 14.30 | 14.23 | 14.30 | 256,370 | +0.10(+0.73%) |
Oct 03, 2012 | 14.17 | 14.23 | 14.10 | 14.20 | 755,641 | +0.06(+0.41%) |
Oct 02, 2012 | 14.18 | 14.19 | 14.08 | 14.14 | 263,526 | +0.02(+0.18%) |
Oct 01, 2012 | 14.18 | 14.24 | 14.09 | 14.11 | 467,859 | +0.03(+0.18%) |
Sep 28, 2012 | 14.10 | 14.13 | 14.04 | 14.09 | 509,521 | -0.06(-0.41%) |
Sep 27, 2012 | 14.08 | 14.18 | 14.04 | 14.15 | 278,577 | +0.13(+0.94%) |
Sep 26, 2012 | 14.10 | 14.10 | 13.97 | 14.02 | 497,777 | -0.08(-0.58%) |
Sep 25, 2012 | 14.29 | 14.30 | 14.09 | 14.10 | 435,560 | -0.15(-1.07%) |
Sep 24, 2012 | 14.22 | 14.28 | 14.19 | 14.25 | 406,050 | -0.02(-0.14%) |
Sep 21, 2012 | 14.36 | 14.36 | 14.27 | 14.27 | 531,493 | +0.01(+0.06%) |
Sep 20, 2012 | 14.22 | 14.29 | 14.18 | 14.26 | 234,497 | -0.03(-0.18%) |
Sep 19, 2012 | 14.31 | 14.32 | 14.25 | 14.29 | 188,828 | +0.03(+0.18%) |
Sep 18, 2012 | 14.27 | 14.29 | 14.24 | 14.26 | 180,553 | -0.02(-0.12%) |
Sep 17, 2012 | 14.33 | 14.33 | 14.25 | 14.28 | 428,622 | -0.13(-0.92%) |
Sep 14, 2012 | 14.38 | 14.50 | 14.37 | 14.41 | 491,282 | +0.07(+0.46%) |
Sep 13, 2012 | 14.13 | 14.39 | 14.11 | 14.34 | 779,105 | +0.21(+1.52%) |
Sep 12, 2012 | 14.14 | 14.15 | 14.09 | 14.13 | 422,166 | +0.04(+0.26%) |
Sep 11, 2012 | 14.06 | 14.13 | 14.05 | 14.09 | 631,053 | +0.04(+0.29%) |
Sep 10, 2012 | 14.13 | 14.14 | 14.05 | 14.05 | 326,114 | -0.08(-0.58%) |
Sep 07, 2012 | 14.08 | 14.13 | 12.84 | 14.13 | 243,900 | +0.07(+0.47%) |
Sep 06, 2012 | 13.88 | 14.07 | 13.87 | 14.07 | 372,999 | +0.28(+2.00%) |
Sep 05, 2012 | 13.81 | 13.84 | 13.77 | 13.79 | 440,742 | -0.00(-0.03%) |