Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.12 | 12.44 | 12.12 | 12.36 | 1,177,199 | +0.24(+1.99%) |
Nov 29, 2012 | 12.38 | 12.42 | 12.10 | 12.12 | 26,164 | -0.21(-1.73%) |
Nov 28, 2012 | 12.33 | 12.43 | 12.12 | 12.34 | 16,196 | +0.04(+0.30%) |
Nov 27, 2012 | 12.33 | 12.40 | 11.96 | 12.30 | 692,762 | -0.04(-0.30%) |
Nov 26, 2012 | 12.22 | 12.47 | 12.20 | 12.34 | 55,534 | +0.16(+1.29%) |
Nov 23, 2012 | 12.18 | 12.38 | 12.06 | 12.18 | 52,186 | -0.02(-0.15%) |
Nov 21, 2012 | 12.25 | 12.25 | 12.04 | 12.20 | 69,340 | -0.08(-0.68%) |
Nov 20, 2012 | 12.11 | 12.35 | 12.10 | 12.28 | 53,768 | +0.20(+1.69%) |
Nov 19, 2012 | 12.24 | 12.24 | 11.94 | 12.08 | 27,808 | +0.07(+0.62%) |
Nov 16, 2012 | 11.65 | 12.12 | 11.65 | 12.00 | 576,721 | +0.22(+1.89%) |
Nov 15, 2012 | 12.04 | 12.04 | 11.69 | 11.78 | 181,562 | -0.25(-2.08%) |
Nov 14, 2012 | 12.41 | 12.41 | 11.84 | 12.03 | 124,125 | -0.01(-0.08%) |
Nov 13, 2012 | 11.89 | 12.12 | 11.79 | 12.04 | 44,715 | +0.17(+1.41%) |
Nov 12, 2012 | 11.96 | 11.96 | 11.78 | 11.87 | 36,055 | +0.01(+0.08%) |
Nov 09, 2012 | 12.02 | 12.02 | 11.78 | 11.86 | 77,999 | -0.02(-0.16%) |
Nov 08, 2012 | 11.65 | 12.05 | 11.65 | 11.88 | 30,223 | +0.25(+2.15%) |
Nov 07, 2012 | 11.72 | 11.72 | 11.50 | 11.63 | 21,288 | -0.19(-1.65%) |
Nov 06, 2012 | 11.59 | 11.92 | 11.38 | 11.83 | 49,946 | +0.34(+2.99%) |
Nov 05, 2012 | 11.57 | 11.72 | 11.48 | 11.48 | 12,167 | -0.01(-0.08%) |
Nov 02, 2012 | 11.91 | 11.91 | 11.45 | 11.49 | 61,593 | -0.43(-3.58%) |
Nov 01, 2012 | 11.68 | 12.10 | 11.58 | 11.92 | 164,324 | +0.24(+2.07%) |
Oct 31, 2012 | 12.04 | 12.04 | 11.40 | 11.68 | 39,909 | +0.14(+1.21%) |
Oct 26, 2012 | 11.57 | 11.54 | 11.54 | 11.54 | 11,752 | +0.01(+0.08%) |
Oct 25, 2012 | 11.59 | 11.76 | 11.46 | 11.53 | 64,189 | +0.12(+1.06%) |
Oct 24, 2012 | 11.37 | 11.52 | 11.36 | 11.41 | 33,676 | +0.05(+0.41%) |
Oct 23, 2012 | 11.40 | 11.45 | 11.32 | 11.36 | 26,620 | +0.00(+0.00%) |
Oct 19, 2012 | 11.55 | 11.56 | 11.34 | 11.36 | 115,363 | -0.03(-0.24%) |
Oct 18, 2012 | 11.47 | 11.55 | 11.38 | 11.39 | 44,593 | +0.02(+0.16%) |
Oct 17, 2012 | 11.64 | 11.69 | 11.32 | 11.37 | 119,340 | -0.22(-1.92%) |
Oct 16, 2012 | 11.71 | 11.79 | 11.59 | 11.59 | 131,352 | -0.12(-1.03%) |
Oct 15, 2012 | 11.98 | 11.99 | 11.69 | 11.71 | 86,229 | -0.23(-1.94%) |
Oct 12, 2012 | 11.96 | 12.06 | 11.91 | 11.95 | 77,925 | +0.02(+0.16%) |
Oct 11, 2012 | 12.33 | 12.33 | 11.82 | 11.93 | 98,693 | -0.36(-2.94%) |
Oct 10, 2012 | 12.35 | 12.35 | 11.94 | 12.29 | 160,283 | -0.10(-0.82%) |
Oct 09, 2012 | 12.09 | 12.50 | 12.00 | 12.39 | 108,843 | +0.33(+2.77%) |
Oct 08, 2012 | 12.06 | 12.14 | 11.83 | 12.06 | 155,356 | +0.02(+0.15%) |
Oct 05, 2012 | 12.06 | 12.18 | 11.96 | 12.04 | 95,695 | -0.02(-0.15%) |
Oct 04, 2012 | 12.16 | 12.16 | 11.95 | 12.06 | 137,082 | -0.05(-0.38%) |
Oct 03, 2012 | 11.67 | 12.26 | 11.59 | 12.10 | 239,012 | +0.45(+3.90%) |
Oct 02, 2012 | 11.70 | 11.81 | 11.59 | 11.65 | 65,848 | +0.01(+0.08%) |
Oct 01, 2012 | 11.84 | 12.06 | 11.59 | 11.64 | 98,020 | -0.17(-1.41%) |
Sep 28, 2012 | 12.30 | 12.30 | 11.81 | 11.81 | 174,356 | -0.49(-4.00%) |
Sep 27, 2012 | 12.32 | 12.40 | 12.15 | 12.30 | 66,383 | +0.01(+0.07%) |
Sep 26, 2012 | 12.42 | 12.42 | 12.17 | 12.29 | 72,479 | -0.12(-0.97%) |
Sep 25, 2012 | 12.40 | 12.47 | 12.21 | 12.41 | 132,440 | +0.01(+0.07%) |
Sep 24, 2012 | 11.83 | 12.51 | 11.83 | 12.40 | 278,608 | +0.60(+5.11%) |
Sep 21, 2012 | 11.61 | 11.83 | 11.55 | 11.80 | 97,702 | +0.29(+2.50%) |
Sep 20, 2012 | 11.55 | 11.59 | 11.49 | 11.51 | 110,065 | -0.06(-0.48%) |
Sep 19, 2012 | 11.89 | 11.89 | 11.47 | 11.57 | 267,936 | -0.10(-0.87%) |
Sep 18, 2012 | 11.19 | 12.10 | 11.19 | 11.67 | 422,540 | -0.35(-2.93%) |
Sep 17, 2012 | 11.54 | 12.40 | 11.49 | 12.02 | 473,909 | +0.47(+4.10%) |
Sep 14, 2012 | 11.55 | 11.59 | 11.25 | 11.55 | 241,900 | +0.06(+0.48%) |
Sep 13, 2012 | 11.22 | 11.53 | 11.13 | 11.49 | 692,842 | +0.19(+1.72%) |
Sep 12, 2012 | 11.23 | 11.59 | 11.23 | 11.30 | 262,866 | -0.12(-1.06%) |
Sep 11, 2012 | 11.56 | 11.60 | 11.36 | 11.42 | 339,581 | -0.17(-1.44%) |
Sep 10, 2012 | 11.56 | 11.68 | 11.53 | 11.58 | 284,058 | -0.10(-0.87%) |
Sep 07, 2012 | 12.21 | 12.21 | 11.68 | 11.69 | 316,946 | -0.26(-2.17%) |
Sep 06, 2012 | 11.96 | 12.22 | 11.91 | 11.95 | 216,120 | -0.02(-0.15%) |
Sep 05, 2012 | 12.19 | 12.24 | 11.83 | 11.96 | 439,600 | -0.27(-2.20%) |