Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.32 | 13.38 | 13.17 | 13.23 | 372,761 | -0.09(-0.67%) |
Nov 29, 2012 | 13.26 | 13.35 | 13.09 | 13.32 | 416,129 | +0.22(+1.69%) |
Nov 28, 2012 | 12.95 | 13.13 | 12.85 | 13.10 | 318,443 | +0.04(+0.28%) |
Nov 27, 2012 | 13.15 | 13.20 | 13.03 | 13.06 | 367,254 | -0.13(-0.95%) |
Nov 26, 2012 | 13.15 | 13.20 | 13.03 | 13.19 | 225,738 | -0.04(-0.34%) |
Nov 23, 2012 | 12.96 | 13.23 | 12.85 | 13.23 | 205,527 | +0.35(+2.70%) |
Nov 21, 2012 | 12.88 | 12.90 | 12.75 | 12.88 | 172,414 | +0.05(+0.40%) |
Nov 20, 2012 | 12.56 | 12.83 | 12.42 | 12.83 | 305,141 | +0.19(+1.52%) |
Nov 19, 2012 | 12.56 | 12.64 | 12.37 | 12.64 | 281,288 | +0.23(+1.85%) |
Nov 16, 2012 | 12.25 | 12.43 | 12.10 | 12.41 | 320,823 | +0.14(+1.14%) |
Nov 15, 2012 | 12.48 | 12.48 | 12.24 | 12.27 | 324,097 | -0.20(-1.60%) |
Nov 14, 2012 | 12.67 | 12.82 | 12.45 | 12.47 | 573,382 | -0.17(-1.34%) |
Nov 13, 2012 | 12.61 | 12.86 | 12.61 | 12.64 | 444,416 | -0.10(-0.75%) |
Nov 12, 2012 | 12.65 | 12.80 | 12.63 | 12.73 | 424,602 | +0.18(+1.41%) |
Nov 09, 2012 | 12.32 | 12.72 | 12.32 | 12.56 | 268,219 | +0.16(+1.31%) |
Nov 08, 2012 | 12.68 | 12.85 | 12.39 | 12.39 | 304,400 | -0.28(-2.20%) |
Nov 07, 2012 | 12.97 | 13.10 | 12.66 | 12.67 | 485,466 | -0.52(-3.94%) |
Nov 06, 2012 | 13.24 | 13.34 | 13.04 | 13.19 | 226,025 | +0.15(+1.13%) |
Nov 05, 2012 | 12.98 | 13.11 | 12.82 | 13.04 | 181,476 | +0.09(+0.68%) |
Nov 02, 2012 | 13.44 | 13.49 | 12.96 | 12.96 | 452,490 | -0.53(-3.94%) |
Nov 01, 2012 | 13.12 | 13.54 | 13.07 | 13.49 | 594,624 | +0.43(+3.28%) |
Oct 31, 2012 | 13.19 | 13.21 | 12.85 | 13.06 | 286,546 | -0.14(-1.06%) |
Oct 26, 2012 | 13.33 | 13.20 | 13.20 | 13.20 | 241,378 | -0.16(-1.16%) |
Oct 25, 2012 | 13.41 | 13.53 | 13.21 | 13.36 | 406,630 | +0.03(+0.22%) |
Oct 24, 2012 | 13.43 | 13.54 | 13.27 | 13.33 | 339,118 | -0.01(-0.11%) |
Oct 23, 2012 | 13.21 | 13.43 | 13.02 | 13.34 | 570,406 | -0.04(-0.28%) |
Oct 19, 2012 | 13.66 | 13.77 | 13.32 | 13.38 | 644,435 | -0.33(-2.42%) |
Oct 18, 2012 | 13.96 | 14.20 | 13.70 | 13.71 | 928,616 | -0.23(-1.64%) |
Oct 17, 2012 | 13.30 | 14.15 | 13.07 | 13.94 | 1,735,549 | +1.44(+11.52%) |
Oct 16, 2012 | 12.76 | 12.84 | 12.38 | 12.50 | 417,301 | -0.15(-1.17%) |
Oct 15, 2012 | 12.65 | 12.77 | 12.55 | 12.65 | 184,920 | +0.09(+0.71%) |
Oct 12, 2012 | 12.90 | 12.90 | 12.54 | 12.56 | 247,378 | -0.44(-3.35%) |
Oct 11, 2012 | 13.04 | 13.17 | 12.90 | 12.99 | 172,292 | +0.06(+0.46%) |
Oct 10, 2012 | 12.90 | 12.99 | 12.82 | 12.93 | 153,721 | +0.06(+0.46%) |
Oct 09, 2012 | 12.96 | 13.00 | 12.73 | 12.88 | 236,120 | -0.10(-0.80%) |
Oct 08, 2012 | 13.01 | 13.10 | 12.93 | 12.98 | 142,664 | -0.14(-1.07%) |
Oct 05, 2012 | 13.18 | 13.30 | 13.07 | 13.12 | 354,896 | +0.01(+0.06%) |
Oct 04, 2012 | 12.75 | 13.13 | 12.74 | 13.11 | 324,833 | +0.44(+3.44%) |
Oct 03, 2012 | 12.79 | 12.84 | 12.59 | 12.68 | 258,594 | -0.10(-0.75%) |
Oct 02, 2012 | 12.81 | 12.85 | 12.55 | 12.77 | 213,383 | +0.05(+0.41%) |
Oct 01, 2012 | 12.85 | 12.89 | 12.53 | 12.72 | 467,871 | -0.03(-0.23%) |
Sep 28, 2012 | 12.86 | 12.93 | 12.73 | 12.75 | 282,898 | -0.20(-1.54%) |
Sep 27, 2012 | 12.89 | 13.04 | 12.80 | 12.95 | 250,023 | +0.10(+0.80%) |
Sep 26, 2012 | 12.96 | 13.13 | 12.78 | 12.85 | 454,477 | -0.10(-0.80%) |
Sep 25, 2012 | 13.10 | 13.24 | 12.93 | 12.95 | 451,260 | -0.07(-0.57%) |
Sep 24, 2012 | 12.87 | 13.10 | 12.83 | 13.02 | 307,446 | +0.06(+0.46%) |
Sep 21, 2012 | 13.08 | 13.12 | 12.87 | 12.96 | 2,345,225 | +0.04(+0.29%) |
Sep 20, 2012 | 12.93 | 13.06 | 12.82 | 12.93 | 238,973 | -0.14(-1.07%) |
Sep 19, 2012 | 13.12 | 13.28 | 12.98 | 13.07 | 357,733 | -0.05(-0.39%) |
Sep 18, 2012 | 12.91 | 13.16 | 12.91 | 13.12 | 577,320 | +0.15(+1.14%) |
Sep 17, 2012 | 13.31 | 13.34 | 12.93 | 12.97 | 353,512 | -0.43(-3.20%) |
Sep 14, 2012 | 13.22 | 13.54 | 13.04 | 13.40 | 877,691 | +0.18(+1.40%) |
Sep 13, 2012 | 12.93 | 13.30 | 12.83 | 13.21 | 540,609 | +0.30(+2.29%) |
Sep 12, 2012 | 12.93 | 12.98 | 12.79 | 12.92 | 356,702 | +0.08(+0.63%) |
Sep 11, 2012 | 12.75 | 12.94 | 12.75 | 12.84 | 424,729 | +0.06(+0.46%) |
Sep 10, 2012 | 12.86 | 12.99 | 12.78 | 12.78 | 361,361 | -0.10(-0.75%) |
Sep 07, 2012 | 12.76 | 13.00 | 12.68 | 12.88 | 393,652 | +0.20(+1.54%) |
Sep 06, 2012 | 12.40 | 12.73 | 12.40 | 12.68 | 603,829 | +0.37(+2.97%) |
Sep 05, 2012 | 12.44 | 12.45 | 12.14 | 12.31 | 503,779 | -0.04(-0.36%) |