Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.62 | 12.62 | 12.09 | 12.18 | 201,388 | -0.39(-3.07%) |
Nov 29, 2012 | 12.59 | 12.70 | 12.44 | 12.56 | 101,665 | +0.08(+0.64%) |
Nov 28, 2012 | 12.40 | 12.57 | 12.33 | 12.48 | 109,989 | +0.07(+0.53%) |
Nov 27, 2012 | 12.39 | 12.60 | 12.37 | 12.42 | 133,792 | +0.04(+0.34%) |
Nov 26, 2012 | 12.06 | 12.43 | 11.99 | 12.38 | 135,600 | +0.33(+2.73%) |
Nov 23, 2012 | 12.02 | 12.09 | 11.90 | 12.05 | 42,167 | +0.01(+0.12%) |
Nov 21, 2012 | 11.85 | 12.12 | 11.64 | 12.03 | 75,686 | +0.17(+1.47%) |
Nov 20, 2012 | 11.66 | 11.89 | 10.35 | 11.86 | 98,471 | +0.16(+1.40%) |
Nov 19, 2012 | 11.66 | 11.89 | 11.66 | 11.69 | 97,398 | +0.01(+0.09%) |
Nov 16, 2012 | 11.62 | 11.72 | 10.86 | 11.68 | 98,301 | +0.00(+0.00%) |
Nov 15, 2012 | 11.76 | 11.87 | 11.54 | 11.68 | 64,523 | -0.11(-0.92%) |
Nov 14, 2012 | 11.84 | 11.89 | 11.73 | 11.79 | 100,020 | -0.02(-0.20%) |
Nov 13, 2012 | 11.84 | 11.98 | 11.75 | 11.82 | 50,189 | -0.04(-0.36%) |
Nov 12, 2012 | 11.67 | 11.91 | 11.62 | 11.86 | 75,000 | +0.13(+1.08%) |
Nov 09, 2012 | 11.77 | 11.86 | 11.46 | 11.73 | 43,240 | -0.12(-1.03%) |
Nov 08, 2012 | 11.89 | 11.99 | 11.82 | 11.85 | 102,105 | -0.07(-0.55%) |
Nov 07, 2012 | 12.05 | 12.07 | 11.83 | 11.92 | 113,633 | -0.25(-2.05%) |
Nov 06, 2012 | 12.11 | 12.23 | 12.07 | 12.17 | 182,796 | +0.10(+0.82%) |
Nov 05, 2012 | 12.08 | 12.13 | 11.75 | 12.07 | 118,326 | +0.02(+0.20%) |
Nov 02, 2012 | 12.29 | 12.37 | 12.02 | 12.05 | 149,279 | -0.19(-1.54%) |
Nov 01, 2012 | 12.39 | 12.52 | 12.19 | 12.23 | 98,639 | -0.12(-0.95%) |
Oct 31, 2012 | 12.41 | 12.50 | 12.17 | 12.35 | 109,946 | -0.10(-0.79%) |
Oct 26, 2012 | 12.45 | 12.45 | 12.45 | 12.45 | 150,242 | +0.04(+0.30%) |
Oct 25, 2012 | 12.35 | 12.44 | 12.28 | 12.41 | 56,690 | +0.10(+0.80%) |
Oct 24, 2012 | 12.22 | 12.34 | 12.22 | 12.31 | 216,638 | +0.11(+0.89%) |
Oct 23, 2012 | 12.21 | 12.28 | 12.02 | 12.21 | 104,170 | -0.07(-0.54%) |
Oct 19, 2012 | 12.50 | 12.50 | 12.16 | 12.27 | 181,682 | -0.32(-2.54%) |
Oct 18, 2012 | 12.84 | 12.97 | 12.58 | 12.59 | 85,978 | -0.22(-1.69%) |
Oct 17, 2012 | 12.90 | 12.96 | 12.71 | 12.81 | 132,823 | -0.10(-0.80%) |
Oct 16, 2012 | 12.80 | 12.95 | 12.56 | 12.91 | 66,839 | +0.20(+1.59%) |
Oct 15, 2012 | 12.62 | 12.72 | 12.62 | 12.71 | 40,858 | +0.10(+0.78%) |
Oct 12, 2012 | 12.68 | 12.75 | 12.57 | 12.61 | 50,423 | -0.09(-0.70%) |
Oct 11, 2012 | 12.90 | 12.90 | 12.57 | 12.70 | 65,428 | -0.17(-1.32%) |
Oct 10, 2012 | 12.77 | 13.13 | 12.69 | 12.87 | 70,280 | +0.15(+1.18%) |
Oct 09, 2012 | 12.93 | 13.04 | 12.67 | 12.72 | 60,770 | -0.24(-1.82%) |
Oct 08, 2012 | 12.90 | 13.07 | 12.83 | 12.95 | 72,592 | -0.01(-0.11%) |
Oct 05, 2012 | 12.99 | 13.13 | 12.87 | 12.97 | 47,656 | +0.03(+0.26%) |
Oct 04, 2012 | 12.90 | 13.05 | 12.79 | 12.94 | 96,044 | +0.03(+0.25%) |
Oct 03, 2012 | 13.03 | 13.07 | 12.85 | 12.90 | 34,723 | -0.12(-0.94%) |
Oct 02, 2012 | 13.05 | 13.06 | 12.95 | 13.03 | 225,914 | +0.04(+0.33%) |
Oct 01, 2012 | 12.86 | 13.06 | 12.86 | 12.98 | 221,491 | +0.21(+1.66%) |
Sep 28, 2012 | 12.67 | 12.95 | 12.67 | 12.77 | 198,921 | +0.03(+0.22%) |
Sep 27, 2012 | 12.67 | 12.76 | 12.55 | 12.74 | 161,830 | +0.08(+0.63%) |
Sep 26, 2012 | 12.55 | 12.68 | 12.50 | 12.66 | 135,770 | +0.18(+1.43%) |
Sep 25, 2012 | 12.63 | 12.74 | 12.46 | 12.48 | 157,406 | -0.13(-1.01%) |
Sep 24, 2012 | 12.47 | 12.71 | 12.47 | 12.61 | 163,247 | +0.15(+1.17%) |
Sep 21, 2012 | 12.50 | 12.50 | 12.40 | 12.47 | 177,874 | +0.08(+0.68%) |
Sep 20, 2012 | 12.40 | 12.43 | 12.24 | 12.38 | 63,567 | -0.08(-0.68%) |
Sep 19, 2012 | 12.51 | 12.57 | 12.41 | 12.47 | 83,351 | -0.06(-0.45%) |
Sep 18, 2012 | 12.42 | 12.55 | 12.35 | 12.52 | 144,549 | +0.07(+0.57%) |
Sep 17, 2012 | 12.59 | 12.63 | 12.42 | 12.45 | 97,578 | -0.14(-1.12%) |
Sep 14, 2012 | 12.58 | 12.81 | 12.32 | 12.59 | 251,002 | +0.08(+0.68%) |
Sep 13, 2012 | 12.15 | 12.74 | 12.15 | 12.51 | 177,980 | +0.33(+2.70%) |
Sep 12, 2012 | 12.02 | 12.18 | 11.97 | 12.18 | 51,471 | +0.16(+1.37%) |
Sep 11, 2012 | 12.00 | 12.09 | 11.92 | 12.01 | 90,797 | +0.05(+0.43%) |
Sep 10, 2012 | 11.82 | 11.99 | 11.76 | 11.96 | 61,140 | +0.17(+1.48%) |
Sep 07, 2012 | 11.91 | 11.91 | 11.75 | 11.79 | 112,127 | -0.07(-0.56%) |
Sep 06, 2012 | 11.99 | 12.29 | 11.81 | 11.85 | 214,836 | -0.05(-0.44%) |
Sep 05, 2012 | 11.95 | 11.99 | 11.83 | 11.91 | 175,645 | +0.00(+0.04%) |