Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.40 | 14.40 | 13.93 | 14.13 | 330,544 | -0.21(-1.44%) |
Nov 29, 2012 | 14.33 | 14.44 | 14.18 | 14.33 | 213,320 | +0.15(+1.03%) |
Nov 28, 2012 | 13.96 | 14.22 | 13.96 | 14.19 | 74,306 | +0.14(+0.98%) |
Nov 27, 2012 | 14.15 | 14.29 | 14.03 | 14.05 | 53,809 | -0.12(-0.85%) |
Nov 26, 2012 | 14.24 | 14.34 | 14.13 | 14.17 | 71,233 | -0.15(-1.08%) |
Nov 23, 2012 | 14.32 | 14.48 | 14.22 | 14.32 | 15,739 | +0.09(+0.60%) |
Nov 21, 2012 | 13.99 | 14.39 | 13.95 | 14.24 | 65,028 | +0.23(+1.66%) |
Nov 20, 2012 | 14.08 | 14.15 | 13.74 | 14.01 | 71,655 | -0.10(-0.73%) |
Nov 19, 2012 | 14.01 | 14.34 | 13.89 | 14.11 | 96,656 | +0.26(+1.86%) |
Nov 16, 2012 | 13.68 | 13.95 | 13.59 | 13.85 | 130,590 | +0.13(+0.94%) |
Nov 15, 2012 | 13.52 | 13.84 | 13.42 | 13.72 | 139,265 | +0.14(+1.01%) |
Nov 14, 2012 | 14.17 | 14.17 | 13.47 | 13.58 | 151,986 | -0.60(-4.24%) |
Nov 13, 2012 | 14.17 | 14.30 | 14.16 | 14.19 | 64,571 | +0.01(+0.06%) |
Nov 12, 2012 | 14.31 | 14.35 | 14.17 | 14.18 | 62,243 | -0.03(-0.24%) |
Nov 09, 2012 | 14.27 | 14.37 | 14.13 | 14.21 | 92,092 | -0.08(-0.54%) |
Nov 08, 2012 | 13.44 | 14.51 | 13.44 | 14.29 | 277,024 | +0.85(+6.33%) |
Nov 07, 2012 | 13.80 | 13.88 | 13.33 | 13.44 | 72,858 | -0.56(-3.99%) |
Nov 06, 2012 | 13.98 | 14.13 | 13.93 | 14.00 | 33,997 | +0.03(+0.25%) |
Nov 05, 2012 | 13.75 | 13.99 | 13.74 | 13.96 | 56,285 | +0.25(+1.82%) |
Nov 02, 2012 | 14.08 | 14.09 | 13.63 | 13.71 | 64,223 | -0.34(-2.44%) |
Nov 01, 2012 | 14.27 | 14.27 | 14.00 | 14.06 | 84,424 | -0.21(-1.44%) |
Oct 31, 2012 | 14.16 | 14.35 | 14.05 | 14.26 | 112,875 | +0.00(+0.00%) |
Oct 26, 2012 | 14.51 | 14.26 | 14.26 | 14.26 | 112,727 | -0.25(-1.72%) |
Oct 25, 2012 | 14.64 | 14.67 | 14.40 | 14.51 | 37,354 | -0.06(-0.41%) |
Oct 24, 2012 | 14.57 | 14.80 | 14.48 | 14.57 | 27,361 | +0.09(+0.65%) |
Oct 23, 2012 | 14.99 | 15.16 | 14.12 | 14.48 | 154,979 | -0.15(-1.00%) |
Oct 19, 2012 | 14.60 | 14.71 | 14.53 | 14.62 | 40,992 | -0.03(-0.18%) |
Oct 18, 2012 | 14.69 | 14.80 | 14.56 | 14.65 | 62,840 | -0.04(-0.29%) |
Oct 17, 2012 | 14.40 | 14.73 | 14.33 | 14.69 | 70,864 | +0.35(+2.45%) |
Oct 16, 2012 | 14.30 | 14.44 | 14.21 | 14.34 | 47,110 | +0.15(+1.09%) |
Oct 15, 2012 | 13.85 | 14.26 | 13.85 | 14.19 | 71,454 | +0.14(+0.98%) |
Oct 12, 2012 | 14.31 | 14.33 | 13.74 | 14.05 | 168,535 | -0.30(-2.09%) |
Oct 11, 2012 | 14.24 | 14.41 | 14.24 | 14.35 | 12,503 | +0.16(+1.15%) |
Oct 10, 2012 | 14.43 | 14.49 | 14.09 | 14.19 | 96,776 | -0.27(-1.90%) |
Oct 09, 2012 | 14.63 | 14.67 | 14.39 | 14.46 | 84,155 | -0.12(-0.82%) |
Oct 08, 2012 | 14.47 | 14.62 | 14.25 | 14.58 | 91,265 | +0.09(+0.65%) |
Oct 05, 2012 | 14.42 | 14.69 | 14.39 | 14.49 | 220,902 | +0.10(+0.72%) |
Oct 04, 2012 | 13.69 | 14.68 | 13.69 | 14.38 | 146,996 | +0.70(+5.15%) |
Oct 03, 2012 | 13.33 | 13.77 | 13.31 | 13.68 | 297,503 | +0.35(+2.64%) |
Oct 02, 2012 | 13.15 | 13.40 | 13.14 | 13.33 | 116,291 | +0.19(+1.44%) |
Oct 01, 2012 | 13.22 | 13.33 | 13.10 | 13.14 | 86,832 | -0.06(-0.46%) |
Sep 28, 2012 | 13.30 | 13.52 | 13.20 | 13.20 | 95,012 | -0.18(-1.35%) |
Sep 27, 2012 | 13.15 | 13.48 | 12.98 | 13.38 | 121,336 | +0.24(+1.83%) |
Sep 26, 2012 | 13.20 | 13.46 | 13.04 | 13.14 | 87,275 | -0.04(-0.33%) |
Sep 25, 2012 | 13.60 | 13.80 | 13.18 | 13.18 | 87,933 | -0.39(-2.85%) |
Sep 24, 2012 | 13.51 | 13.81 | 13.49 | 13.57 | 42,597 | -0.11(-0.82%) |
Sep 21, 2012 | 13.86 | 13.96 | 13.44 | 13.68 | 175,388 | -0.04(-0.31%) |
Sep 20, 2012 | 13.22 | 13.94 | 13.14 | 13.72 | 174,495 | +0.43(+3.23%) |
Sep 19, 2012 | 12.95 | 13.39 | 12.91 | 13.29 | 134,830 | +0.41(+3.20%) |
Sep 18, 2012 | 12.41 | 12.98 | 12.41 | 12.88 | 73,916 | +0.42(+3.38%) |
Sep 17, 2012 | 12.62 | 12.67 | 12.40 | 12.46 | 73,030 | -0.38(-2.94%) |
Sep 14, 2012 | 12.28 | 12.95 | 12.28 | 12.84 | 77,129 | +0.65(+5.36%) |
Sep 13, 2012 | 11.94 | 12.25 | 11.94 | 12.19 | 98,321 | +0.21(+1.72%) |
Sep 12, 2012 | 11.98 | 12.11 | 11.82 | 11.98 | 99,614 | +0.00(+0.00%) |
Sep 11, 2012 | 11.86 | 12.02 | 11.86 | 11.98 | 17,298 | +0.16(+1.38%) |
Sep 10, 2012 | 12.02 | 12.06 | 11.79 | 11.82 | 59,718 | -0.15(-1.29%) |
Sep 07, 2012 | 11.72 | 12.02 | 11.72 | 11.97 | 179,016 | +0.29(+2.50%) |
Sep 06, 2012 | 11.45 | 11.79 | 11.38 | 11.68 | 86,862 | +0.27(+2.33%) |
Sep 05, 2012 | 11.22 | 11.44 | 11.14 | 11.41 | 37,821 | +0.27(+2.47%) |