Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.53 | 13.59 | 13.38 | 13.40 | 655,675 | -0.15(-1.13%) |
Nov 29, 2012 | 13.63 | 13.78 | 13.48 | 13.55 | 766,433 | +0.02(+0.18%) |
Nov 28, 2012 | 13.46 | 13.60 | 13.29 | 13.53 | 961,311 | +0.02(+0.12%) |
Nov 27, 2012 | 13.38 | 13.59 | 13.34 | 13.51 | 646,299 | +0.13(+0.99%) |
Nov 26, 2012 | 13.36 | 13.46 | 13.33 | 13.38 | 737,201 | -0.02(-0.15%) |
Nov 23, 2012 | 13.46 | 13.57 | 13.36 | 13.40 | 328,269 | +0.02(+0.12%) |
Nov 21, 2012 | 13.38 | 13.53 | 13.31 | 13.38 | 376,104 | -0.01(-0.06%) |
Nov 20, 2012 | 13.33 | 13.53 | 13.11 | 13.39 | 748,665 | +0.07(+0.51%) |
Nov 19, 2012 | 13.34 | 13.38 | 13.13 | 13.32 | 746,707 | +0.15(+1.13%) |
Nov 16, 2012 | 13.12 | 13.24 | 12.94 | 13.17 | 695,830 | +0.04(+0.31%) |
Nov 15, 2012 | 13.15 | 13.25 | 12.98 | 13.13 | 888,379 | +0.02(+0.18%) |
Nov 14, 2012 | 13.40 | 13.56 | 13.08 | 13.11 | 723,826 | -0.28(-2.11%) |
Nov 13, 2012 | 13.40 | 13.62 | 13.33 | 13.39 | 809,128 | -0.10(-0.78%) |
Nov 12, 2012 | 13.50 | 13.59 | 13.38 | 13.50 | 453,497 | +0.01(+0.06%) |
Nov 09, 2012 | 13.29 | 13.58 | 13.20 | 13.49 | 833,349 | +0.10(+0.78%) |
Nov 08, 2012 | 13.53 | 13.62 | 13.25 | 13.38 | 848,043 | -0.19(-1.43%) |
Nov 07, 2012 | 13.67 | 13.85 | 13.42 | 13.58 | 1,039,569 | -0.21(-1.52%) |
Nov 06, 2012 | 13.75 | 13.90 | 13.64 | 13.79 | 827,270 | +0.10(+0.77%) |
Nov 05, 2012 | 13.77 | 13.78 | 13.43 | 13.68 | 1,324,709 | -0.15(-1.11%) |
Nov 02, 2012 | 13.74 | 14.34 | 13.71 | 13.84 | 2,956,278 | +0.20(+1.48%) |
Nov 01, 2012 | 13.18 | 13.63 | 12.95 | 13.63 | 1,468,527 | +0.51(+3.88%) |
Oct 31, 2012 | 13.17 | 13.35 | 12.94 | 13.13 | 1,620,565 | +0.06(+0.49%) |
Oct 26, 2012 | 13.54 | 13.06 | 13.06 | 13.06 | 2,498,868 | -0.52(-3.80%) |
Oct 25, 2012 | 13.59 | 13.81 | 13.53 | 13.58 | 765,886 | +0.04(+0.30%) |
Oct 24, 2012 | 13.70 | 14.49 | 13.51 | 13.54 | 1,091,287 | -0.15(-1.06%) |
Oct 23, 2012 | 13.48 | 13.75 | 13.39 | 13.68 | 686,515 | +0.15(+1.07%) |
Oct 19, 2012 | 13.88 | 13.88 | 13.38 | 13.54 | 1,254,851 | -0.47(-3.34%) |
Oct 18, 2012 | 14.03 | 14.13 | 13.88 | 14.00 | 331,999 | -0.06(-0.40%) |
Oct 17, 2012 | 13.92 | 14.12 | 13.89 | 14.06 | 491,862 | +0.15(+1.10%) |
Oct 16, 2012 | 13.93 | 14.03 | 13.80 | 13.91 | 548,666 | +0.07(+0.52%) |
Oct 15, 2012 | 13.87 | 13.95 | 13.76 | 13.84 | 751,433 | +0.05(+0.35%) |
Oct 12, 2012 | 13.88 | 13.96 | 13.76 | 13.79 | 373,652 | -0.13(-0.93%) |
Oct 11, 2012 | 13.84 | 14.00 | 13.79 | 13.92 | 776,801 | +0.12(+0.88%) |
Oct 10, 2012 | 13.66 | 13.86 | 13.57 | 13.79 | 725,114 | +0.19(+1.42%) |
Oct 09, 2012 | 13.81 | 13.93 | 13.56 | 13.60 | 888,953 | -0.19(-1.40%) |
Oct 08, 2012 | 13.82 | 13.96 | 13.72 | 13.79 | 632,796 | -0.03(-0.23%) |
Oct 05, 2012 | 13.97 | 13.97 | 13.78 | 13.83 | 918,040 | -0.06(-0.46%) |
Oct 04, 2012 | 14.02 | 14.12 | 13.83 | 13.89 | 1,102,975 | -0.12(-0.86%) |
Oct 03, 2012 | 14.13 | 14.16 | 13.90 | 14.01 | 960,055 | -0.11(-0.80%) |
Oct 02, 2012 | 14.13 | 14.20 | 14.02 | 14.13 | 1,080,877 | +0.01(+0.06%) |
Oct 01, 2012 | 13.87 | 14.21 | 13.77 | 14.12 | 1,267,744 | +0.32(+2.34%) |
Sep 28, 2012 | 13.88 | 14.02 | 13.78 | 13.79 | 728,246 | -0.17(-1.21%) |
Sep 27, 2012 | 13.96 | 14.10 | 13.84 | 13.96 | 501,395 | +0.04(+0.29%) |
Sep 26, 2012 | 13.84 | 14.09 | 13.78 | 13.92 | 1,278,801 | +0.10(+0.76%) |
Sep 25, 2012 | 13.93 | 14.31 | 13.79 | 13.82 | 1,238,511 | -0.07(-0.52%) |
Sep 24, 2012 | 13.80 | 14.00 | 13.76 | 13.89 | 549,218 | +0.06(+0.41%) |
Sep 21, 2012 | 13.80 | 14.08 | 13.73 | 13.84 | 1,410,538 | +0.22(+1.60%) |
Sep 20, 2012 | 13.79 | 13.85 | 13.61 | 13.62 | 942,188 | -0.20(-1.46%) |
Sep 19, 2012 | 13.89 | 13.95 | 13.72 | 13.82 | 1,085,017 | +0.00(+0.00%) |
Sep 18, 2012 | 13.76 | 13.92 | 13.56 | 13.82 | 840,875 | +0.10(+0.76%) |
Sep 17, 2012 | 13.81 | 13.93 | 13.67 | 13.71 | 1,214,428 | -0.09(-0.64%) |
Sep 14, 2012 | 14.16 | 14.24 | 13.76 | 13.80 | 1,333,553 | -0.33(-2.34%) |
Sep 13, 2012 | 14.32 | 14.32 | 14.05 | 14.13 | 927,033 | -0.14(-0.96%) |
Sep 12, 2012 | 14.34 | 14.49 | 14.17 | 14.27 | 735,117 | -0.03(-0.23%) |
Sep 11, 2012 | 14.32 | 14.51 | 14.25 | 14.30 | 728,023 | -0.01(-0.06%) |
Sep 10, 2012 | 14.18 | 14.34 | 14.10 | 14.31 | 945,095 | +0.09(+0.62%) |
Sep 07, 2012 | 14.39 | 14.39 | 14.05 | 14.22 | 903,998 | -0.16(-1.09%) |
Sep 06, 2012 | 14.08 | 14.44 | 14.07 | 14.38 | 1,089,236 | +0.35(+2.49%) |
Sep 05, 2012 | 13.90 | 14.05 | 13.82 | 14.03 | 1,050,915 | +0.09(+0.63%) |