Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.75 | 12.84 | 12.57 | 12.62 | 1,435,302 | -0.17(-1.29%) |
Nov 29, 2012 | 12.85 | 12.95 | 12.74 | 12.78 | 1,935,962 | +0.04(+0.29%) |
Nov 28, 2012 | 12.75 | 12.80 | 12.62 | 12.75 | 1,276,959 | -0.05(-0.36%) |
Nov 27, 2012 | 12.80 | 12.92 | 12.76 | 12.79 | 1,832,366 | -0.06(-0.50%) |
Nov 26, 2012 | 12.95 | 13.01 | 12.76 | 12.86 | 1,198,527 | -0.09(-0.71%) |
Nov 23, 2012 | 12.82 | 12.97 | 12.75 | 12.95 | 1,139,746 | +0.22(+1.73%) |
Nov 21, 2012 | 12.75 | 12.84 | 12.55 | 12.73 | 1,359,061 | +0.00(+0.00%) |
Nov 20, 2012 | 12.86 | 12.96 | 12.60 | 12.73 | 1,408,284 | -0.14(-1.07%) |
Nov 19, 2012 | 12.97 | 13.05 | 12.80 | 12.86 | 1,307,964 | +0.06(+0.50%) |
Nov 16, 2012 | 12.85 | 12.94 | 12.45 | 12.80 | 1,669,004 | -0.04(-0.29%) |
Nov 15, 2012 | 13.18 | 13.26 | 12.74 | 12.84 | 1,914,361 | -0.34(-2.58%) |
Nov 14, 2012 | 13.43 | 13.53 | 13.00 | 13.18 | 3,328,587 | -0.21(-1.58%) |
Nov 13, 2012 | 13.30 | 13.48 | 13.13 | 13.39 | 1,323,512 | +0.08(+0.62%) |
Nov 12, 2012 | 13.21 | 13.35 | 13.14 | 13.30 | 1,492,809 | +0.08(+0.62%) |
Nov 09, 2012 | 13.19 | 13.38 | 13.08 | 13.22 | 555,879 | -0.05(-0.35%) |
Nov 08, 2012 | 13.64 | 13.70 | 13.12 | 13.27 | 1,372,682 | -0.04(-0.28%) |
Nov 07, 2012 | 13.12 | 13.38 | 13.05 | 13.30 | 6,305,889 | -0.61(-4.35%) |
Nov 06, 2012 | 14.01 | 14.07 | 13.80 | 13.91 | 1,188,143 | -0.08(-0.59%) |
Nov 05, 2012 | 13.97 | 14.08 | 13.92 | 13.99 | 581,636 | +0.00(+0.00%) |
Nov 02, 2012 | 14.18 | 14.18 | 13.81 | 13.99 | 766,830 | -0.15(-1.04%) |
Nov 01, 2012 | 13.65 | 14.14 | 13.44 | 14.14 | 1,397,761 | +0.33(+2.39%) |
Oct 31, 2012 | 13.63 | 14.08 | 13.55 | 13.81 | 3,590,076 | +0.28(+2.10%) |
Oct 26, 2012 | 13.58 | 13.53 | 13.53 | 13.53 | 1,981,280 | -0.09(-0.67%) |
Oct 25, 2012 | 13.40 | 13.62 | 13.40 | 13.62 | 803,538 | +0.32(+2.42%) |
Oct 24, 2012 | 13.45 | 13.53 | 13.22 | 13.30 | 1,079,237 | -0.05(-0.34%) |
Oct 23, 2012 | 13.81 | 13.81 | 13.27 | 13.34 | 1,396,619 | -0.47(-3.39%) |
Oct 19, 2012 | 14.03 | 14.09 | 13.65 | 13.81 | 970,589 | -0.18(-1.31%) |
Oct 18, 2012 | 13.90 | 14.11 | 13.82 | 13.99 | 1,675,000 | +0.14(+0.99%) |
Oct 17, 2012 | 14.02 | 14.03 | 13.70 | 13.86 | 950,198 | -0.11(-0.79%) |
Oct 16, 2012 | 13.90 | 14.21 | 13.89 | 13.97 | 1,447,042 | +0.06(+0.40%) |
Oct 15, 2012 | 13.77 | 13.94 | 13.73 | 13.91 | 989,695 | +0.19(+1.40%) |
Oct 12, 2012 | 13.56 | 13.79 | 13.44 | 13.72 | 534,009 | +0.05(+0.40%) |
Oct 11, 2012 | 13.71 | 13.82 | 13.43 | 13.66 | 608,579 | +0.05(+0.34%) |
Oct 10, 2012 | 13.64 | 13.78 | 13.46 | 13.62 | 631,138 | +0.04(+0.27%) |
Oct 09, 2012 | 13.71 | 13.87 | 13.48 | 13.58 | 643,350 | -0.04(-0.27%) |
Oct 08, 2012 | 13.53 | 13.67 | 13.49 | 13.62 | 417,768 | +0.00(+0.00%) |
Oct 05, 2012 | 13.64 | 13.77 | 13.52 | 13.62 | 771,923 | -0.02(-0.13%) |
Oct 04, 2012 | 13.65 | 13.82 | 13.56 | 13.64 | 696,415 | +0.07(+0.54%) |
Oct 03, 2012 | 13.45 | 13.62 | 13.40 | 13.56 | 372,386 | +0.07(+0.54%) |
Oct 02, 2012 | 13.72 | 13.89 | 13.41 | 13.49 | 736,114 | -0.23(-1.67%) |
Oct 01, 2012 | 13.95 | 13.95 | 13.61 | 13.72 | 903,120 | -0.15(-1.06%) |
Sep 28, 2012 | 13.64 | 13.95 | 13.43 | 13.86 | 1,211,761 | +0.24(+1.75%) |
Sep 27, 2012 | 13.18 | 13.75 | 13.15 | 13.63 | 1,458,481 | +0.45(+3.41%) |
Sep 26, 2012 | 13.53 | 13.53 | 13.11 | 13.18 | 694,535 | -0.32(-2.38%) |
Sep 25, 2012 | 13.67 | 13.77 | 13.45 | 13.50 | 1,035,394 | -0.25(-1.80%) |
Sep 24, 2012 | 13.75 | 13.78 | 13.66 | 13.75 | 387,778 | +0.00(+0.00%) |
Sep 21, 2012 | 13.76 | 13.77 | 13.64 | 13.75 | 943,457 | +0.06(+0.47%) |
Sep 20, 2012 | 13.67 | 13.78 | 13.41 | 13.68 | 915,176 | -0.07(-0.53%) |
Sep 19, 2012 | 13.76 | 13.86 | 13.67 | 13.75 | 1,165,705 | -0.04(-0.27%) |
Sep 18, 2012 | 13.90 | 13.90 | 13.75 | 13.79 | 1,039,650 | -0.15(-1.05%) |
Sep 17, 2012 | 14.11 | 14.20 | 13.84 | 13.94 | 1,280,480 | -0.13(-0.91%) |
Sep 14, 2012 | 13.62 | 14.39 | 13.59 | 14.07 | 2,629,657 | +0.48(+3.51%) |
Sep 13, 2012 | 13.40 | 13.66 | 13.38 | 13.59 | 734,354 | +0.17(+1.23%) |
Sep 12, 2012 | 13.43 | 13.72 | 13.23 | 13.42 | 1,370,399 | +0.14(+1.04%) |
Sep 11, 2012 | 13.17 | 13.40 | 13.10 | 13.29 | 615,355 | +0.10(+0.77%) |
Sep 10, 2012 | 13.13 | 13.26 | 13.12 | 13.19 | 698,206 | +0.02(+0.14%) |
Sep 07, 2012 | 12.98 | 13.23 | 12.98 | 13.17 | 974,878 | +0.14(+1.06%) |
Sep 06, 2012 | 12.85 | 13.21 | 12.78 | 13.03 | 1,543,901 | +0.26(+2.01%) |
Sep 05, 2012 | 13.03 | 13.03 | 12.73 | 12.77 | 999,861 | -0.30(-2.32%) |