Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.17 | 14.28 | 14.14 | 14.23 | 215,673 | +0.06(+0.46%) |
Nov 29, 2012 | 14.36 | 14.44 | 14.16 | 14.16 | 212,715 | -0.06(-0.39%) |
Nov 28, 2012 | 13.68 | 14.36 | 13.58 | 14.22 | 385,583 | +0.42(+3.02%) |
Nov 27, 2012 | 13.74 | 14.05 | 13.66 | 13.80 | 263,791 | +0.03(+0.20%) |
Nov 26, 2012 | 13.50 | 13.77 | 13.39 | 13.77 | 194,235 | +0.17(+1.23%) |
Nov 23, 2012 | 13.66 | 13.70 | 13.47 | 13.61 | 81,699 | +0.00(+0.00%) |
Nov 21, 2012 | 13.26 | 13.75 | 13.20 | 13.61 | 267,647 | +0.36(+2.73%) |
Nov 20, 2012 | 13.11 | 13.27 | 13.01 | 13.24 | 184,948 | +0.06(+0.49%) |
Nov 19, 2012 | 12.73 | 13.19 | 12.73 | 13.18 | 219,149 | +0.63(+5.02%) |
Nov 16, 2012 | 12.51 | 12.64 | 12.29 | 12.55 | 304,927 | -0.01(-0.07%) |
Nov 15, 2012 | 12.60 | 12.74 | 12.43 | 12.56 | 279,387 | -0.11(-0.88%) |
Nov 14, 2012 | 12.98 | 13.03 | 12.64 | 12.67 | 226,280 | -0.26(-2.01%) |
Nov 13, 2012 | 12.97 | 13.17 | 12.89 | 12.93 | 196,268 | -0.15(-1.13%) |
Nov 12, 2012 | 13.11 | 13.26 | 13.00 | 13.08 | 165,263 | +0.03(+0.21%) |
Nov 09, 2012 | 12.97 | 13.20 | 12.97 | 13.05 | 187,556 | +0.03(+0.21%) |
Nov 08, 2012 | 13.36 | 13.43 | 12.99 | 13.02 | 262,968 | -0.33(-2.50%) |
Nov 07, 2012 | 13.78 | 13.80 | 13.22 | 13.36 | 424,243 | -0.59(-4.25%) |
Nov 06, 2012 | 13.85 | 13.95 | 13.84 | 13.95 | 262,911 | +0.10(+0.74%) |
Nov 05, 2012 | 13.74 | 13.86 | 13.67 | 13.85 | 206,890 | +0.15(+1.08%) |
Nov 02, 2012 | 14.10 | 14.24 | 13.65 | 13.70 | 234,470 | -0.37(-2.63%) |
Nov 01, 2012 | 14.04 | 14.34 | 14.03 | 14.07 | 310,133 | +0.09(+0.66%) |
Oct 31, 2012 | 13.99 | 14.02 | 13.90 | 13.98 | 257,656 | +0.03(+0.20%) |
Oct 26, 2012 | 13.83 | 13.95 | 13.95 | 13.95 | 235,916 | +0.07(+0.53%) |
Oct 25, 2012 | 14.23 | 14.24 | 13.75 | 13.87 | 338,009 | -0.19(-1.32%) |
Oct 24, 2012 | 14.32 | 14.40 | 13.90 | 14.06 | 329,302 | -0.22(-1.56%) |
Oct 23, 2012 | 14.55 | 14.57 | 14.21 | 14.28 | 418,958 | -0.87(-5.75%) |
Oct 19, 2012 | 15.18 | 15.24 | 15.08 | 15.15 | 332,229 | -0.18(-1.15%) |
Oct 18, 2012 | 15.15 | 15.34 | 15.08 | 15.33 | 335,233 | +0.12(+0.76%) |
Oct 17, 2012 | 15.26 | 15.33 | 15.13 | 15.21 | 370,690 | -0.03(-0.18%) |
Oct 16, 2012 | 15.40 | 15.40 | 15.08 | 15.24 | 360,096 | +0.06(+0.43%) |
Oct 15, 2012 | 15.30 | 15.36 | 15.09 | 15.18 | 268,887 | -0.03(-0.18%) |
Oct 12, 2012 | 15.11 | 15.29 | 14.87 | 15.20 | 418,275 | +0.11(+0.73%) |
Oct 11, 2012 | 15.22 | 15.27 | 15.02 | 15.09 | 146,459 | -0.02(-0.12%) |
Oct 10, 2012 | 15.04 | 15.30 | 14.94 | 15.11 | 242,371 | +0.06(+0.37%) |
Oct 09, 2012 | 15.22 | 15.29 | 14.96 | 15.06 | 237,190 | -0.17(-1.09%) |
Oct 08, 2012 | 15.53 | 15.60 | 15.19 | 15.22 | 236,253 | -0.41(-2.60%) |
Oct 05, 2012 | 15.54 | 15.69 | 15.50 | 15.63 | 329,589 | +0.19(+1.25%) |
Oct 04, 2012 | 15.39 | 15.45 | 15.14 | 15.43 | 252,601 | +0.15(+0.96%) |
Oct 03, 2012 | 15.55 | 15.56 | 15.14 | 15.29 | 182,383 | -0.22(-1.43%) |
Oct 02, 2012 | 15.53 | 15.71 | 15.21 | 15.51 | 286,702 | +0.07(+0.48%) |
Oct 01, 2012 | 15.27 | 15.55 | 15.17 | 15.43 | 342,631 | +0.29(+1.95%) |
Sep 28, 2012 | 15.21 | 15.30 | 15.03 | 15.14 | 348,769 | -0.15(-0.96%) |
Sep 27, 2012 | 15.01 | 15.38 | 14.94 | 15.29 | 422,922 | +0.39(+2.60%) |
Sep 26, 2012 | 14.73 | 14.91 | 14.61 | 14.90 | 426,546 | +0.16(+1.06%) |
Sep 25, 2012 | 15.21 | 15.30 | 14.74 | 14.74 | 350,645 | -0.44(-2.91%) |
Sep 24, 2012 | 15.27 | 15.35 | 15.11 | 15.18 | 252,895 | -0.18(-1.20%) |
Sep 21, 2012 | 15.04 | 15.48 | 14.78 | 15.37 | 584,621 | +0.51(+3.41%) |
Sep 20, 2012 | 16.34 | 16.34 | 14.75 | 14.86 | 800,193 | -0.97(-6.11%) |
Sep 19, 2012 | 15.77 | 15.96 | 15.64 | 15.83 | 583,121 | +0.09(+0.59%) |
Sep 18, 2012 | 15.81 | 15.85 | 15.57 | 15.74 | 390,604 | +0.03(+0.18%) |
Sep 17, 2012 | 15.71 | 15.81 | 15.56 | 15.71 | 226,692 | -0.04(-0.23%) |
Sep 14, 2012 | 15.84 | 16.09 | 15.67 | 15.75 | 378,222 | +0.00(+0.00%) |
Sep 13, 2012 | 15.53 | 15.93 | 15.46 | 15.75 | 361,127 | +0.28(+1.79%) |
Sep 12, 2012 | 15.42 | 15.55 | 15.34 | 15.47 | 210,135 | +0.09(+0.60%) |
Sep 11, 2012 | 15.43 | 15.58 | 15.38 | 15.38 | 316,133 | +0.02(+0.12%) |
Sep 10, 2012 | 15.68 | 15.68 | 15.28 | 15.36 | 518,960 | -0.35(-2.23%) |
Sep 07, 2012 | 14.93 | 15.78 | 14.92 | 15.71 | 592,217 | +0.78(+5.25%) |
Sep 06, 2012 | 14.57 | 15.18 | 14.52 | 14.93 | 1,081,058 | +1.48(+10.97%) |
Sep 05, 2012 | 13.61 | 13.79 | 13.39 | 13.45 | 264,191 | -0.10(-0.75%) |