Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.06 | 12.13 | 11.64 | 12.03 | 110,952 | -0.05(-0.41%) |
Nov 29, 2012 | 12.76 | 12.93 | 12.03 | 12.08 | 72,582 | -0.62(-4.88%) |
Nov 28, 2012 | 12.08 | 12.74 | 11.74 | 12.70 | 213,014 | +0.60(+4.96%) |
Nov 27, 2012 | 12.44 | 12.44 | 11.82 | 12.10 | 40,973 | -0.24(-1.94%) |
Nov 26, 2012 | 12.61 | 12.61 | 12.05 | 12.34 | 31,752 | -0.29(-2.30%) |
Nov 23, 2012 | 12.94 | 12.94 | 12.16 | 12.63 | 17,724 | -0.24(-1.86%) |
Nov 21, 2012 | 12.32 | 12.87 | 12.00 | 12.87 | 34,164 | +0.53(+4.29%) |
Nov 20, 2012 | 11.41 | 12.38 | 11.07 | 12.34 | 72,834 | +0.87(+7.59%) |
Nov 19, 2012 | 10.98 | 11.47 | 10.60 | 11.47 | 91,524 | +0.63(+5.81%) |
Nov 16, 2012 | 11.36 | 11.61 | 10.76 | 10.84 | 116,854 | -0.54(-4.75%) |
Nov 15, 2012 | 11.81 | 12.20 | 11.33 | 11.38 | 43,833 | -0.46(-3.89%) |
Nov 14, 2012 | 12.47 | 12.79 | 11.50 | 11.84 | 69,709 | -0.29(-2.39%) |
Nov 13, 2012 | 11.79 | 12.24 | 11.51 | 12.13 | 35,916 | +0.28(+2.36%) |
Nov 12, 2012 | 12.24 | 12.30 | 11.77 | 11.85 | 42,221 | -0.36(-2.95%) |
Nov 09, 2012 | 12.06 | 12.45 | 11.72 | 12.21 | 40,380 | +0.08(+0.66%) |
Nov 08, 2012 | 12.70 | 13.00 | 12.07 | 12.13 | 51,318 | -0.55(-4.34%) |
Nov 07, 2012 | 13.27 | 13.27 | 12.51 | 12.68 | 51,297 | -0.80(-5.93%) |
Nov 06, 2012 | 13.15 | 13.94 | 13.10 | 13.48 | 51,339 | +0.41(+3.14%) |
Nov 05, 2012 | 13.30 | 13.42 | 13.00 | 13.07 | 39,899 | -0.23(-1.73%) |
Nov 02, 2012 | 13.98 | 13.99 | 13.22 | 13.30 | 37,492 | -0.64(-4.59%) |
Nov 01, 2012 | 13.76 | 13.99 | 13.63 | 13.94 | 40,515 | +0.15(+1.09%) |
Oct 31, 2012 | 13.78 | 13.99 | 13.51 | 13.79 | 45,968 | -0.02(-0.14%) |
Oct 26, 2012 | 13.98 | 13.81 | 13.81 | 13.81 | 27,700 | -0.21(-1.50%) |
Oct 25, 2012 | 14.13 | 14.13 | 13.77 | 14.02 | 20,481 | +0.03(+0.21%) |
Oct 24, 2012 | 13.93 | 14.34 | 13.74 | 13.99 | 42,980 | +0.11(+0.79%) |
Oct 23, 2012 | 13.53 | 14.01 | 13.45 | 13.88 | 45,021 | -0.27(-1.91%) |
Oct 19, 2012 | 15.01 | 15.17 | 14.01 | 14.15 | 69,236 | -1.00(-6.60%) |
Oct 18, 2012 | 15.30 | 15.34 | 15.07 | 15.15 | 20,752 | -0.14(-0.92%) |
Oct 17, 2012 | 14.95 | 15.35 | 14.95 | 15.29 | 32,568 | +0.32(+2.14%) |
Oct 16, 2012 | 14.95 | 15.19 | 14.92 | 14.97 | 21,947 | +0.05(+0.34%) |
Oct 15, 2012 | 15.11 | 15.11 | 14.70 | 14.92 | 46,460 | -0.10(-0.67%) |
Oct 12, 2012 | 15.01 | 15.45 | 15.00 | 15.02 | 38,142 | -0.10(-0.66%) |
Oct 11, 2012 | 15.18 | 15.72 | 15.05 | 15.12 | 56,360 | +0.08(+0.53%) |
Oct 10, 2012 | 14.59 | 15.11 | 14.53 | 15.04 | 33,279 | +0.69(+4.81%) |
Oct 09, 2012 | 15.02 | 15.20 | 14.25 | 14.35 | 41,147 | -0.70(-4.65%) |
Oct 08, 2012 | 15.39 | 15.64 | 15.05 | 15.05 | 15,417 | -0.54(-3.46%) |
Oct 05, 2012 | 15.38 | 15.89 | 15.38 | 15.59 | 24,360 | +0.22(+1.43%) |
Oct 04, 2012 | 15.84 | 16.06 | 15.25 | 15.37 | 64,175 | -0.46(-2.91%) |
Oct 03, 2012 | 16.06 | 16.30 | 15.76 | 15.83 | 71,694 | -0.26(-1.62%) |
Oct 02, 2012 | 15.94 | 16.17 | 15.85 | 16.09 | 21,409 | +0.25(+1.58%) |
Oct 01, 2012 | 16.32 | 16.50 | 15.55 | 15.84 | 75,759 | -0.39(-2.40%) |
Sep 28, 2012 | 16.20 | 16.43 | 16.01 | 16.23 | 97,812 | -0.07(-0.43%) |
Sep 27, 2012 | 16.13 | 16.40 | 16.03 | 16.30 | 72,709 | +0.16(+0.99%) |
Sep 26, 2012 | 16.04 | 16.26 | 16.03 | 16.14 | 51,832 | +0.09(+0.56%) |
Sep 25, 2012 | 16.25 | 16.43 | 16.00 | 16.05 | 58,121 | -0.14(-0.86%) |
Sep 24, 2012 | 16.21 | 16.52 | 16.13 | 16.19 | 33,381 | -0.17(-1.04%) |
Sep 21, 2012 | 16.53 | 16.53 | 16.14 | 16.36 | 140,479 | +0.06(+0.37%) |
Sep 20, 2012 | 16.17 | 16.47 | 16.11 | 16.30 | 88,997 | +0.00(+0.00%) |
Sep 19, 2012 | 16.19 | 16.39 | 16.15 | 16.30 | 45,771 | +0.04(+0.25%) |
Sep 18, 2012 | 16.08 | 16.34 | 16.00 | 16.26 | 106,052 | -0.24(-1.45%) |
Sep 17, 2012 | 16.28 | 16.55 | 16.00 | 16.50 | 41,469 | +0.14(+0.86%) |
Sep 14, 2012 | 16.34 | 16.48 | 16.04 | 16.36 | 125,339 | +0.08(+0.49%) |
Sep 13, 2012 | 15.75 | 16.28 | 15.75 | 16.28 | 154,912 | +0.58(+3.69%) |
Sep 12, 2012 | 15.78 | 15.78 | 15.56 | 15.70 | 71,389 | -0.09(-0.57%) |
Sep 11, 2012 | 15.22 | 15.85 | 15.05 | 15.79 | 56,678 | +0.63(+4.16%) |
Sep 10, 2012 | 15.33 | 15.57 | 15.06 | 15.16 | 407,191 | -0.22(-1.43%) |
Sep 07, 2012 | 15.80 | 15.87 | 15.22 | 15.38 | 62,936 | -0.31(-1.98%) |
Sep 06, 2012 | 15.35 | 15.88 | 15.23 | 15.69 | 82,233 | +0.50(+3.29%) |
Sep 05, 2012 | 14.34 | 15.23 | 14.34 | 15.19 | 91,825 | +0.77(+5.34%) |