Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.37 | 13.42 | 12.86 | 13.36 | 217,810 | +0.04(+0.32%) |
Nov 29, 2012 | 13.19 | 13.40 | 13.17 | 13.32 | 97,235 | +0.24(+1.87%) |
Nov 28, 2012 | 13.06 | 13.33 | 12.75 | 13.07 | 177,729 | -0.06(-0.45%) |
Nov 27, 2012 | 13.47 | 13.47 | 13.08 | 13.13 | 151,733 | -0.31(-2.32%) |
Nov 26, 2012 | 13.11 | 13.57 | 13.10 | 13.44 | 185,710 | +0.32(+2.44%) |
Nov 23, 2012 | 12.91 | 13.25 | 12.91 | 13.12 | 42,161 | +0.20(+1.57%) |
Nov 21, 2012 | 12.94 | 12.97 | 12.74 | 12.92 | 88,689 | -0.01(-0.07%) |
Nov 20, 2012 | 12.88 | 13.05 | 12.65 | 12.93 | 94,220 | +0.03(+0.20%) |
Nov 19, 2012 | 12.50 | 13.00 | 12.50 | 12.90 | 134,159 | +0.50(+4.01%) |
Nov 16, 2012 | 12.36 | 12.50 | 11.91 | 12.40 | 598,599 | -0.06(-0.47%) |
Nov 15, 2012 | 12.64 | 13.02 | 12.29 | 12.46 | 205,305 | -0.19(-1.53%) |
Nov 14, 2012 | 12.81 | 12.86 | 12.66 | 12.66 | 247,204 | -0.17(-1.32%) |
Nov 13, 2012 | 12.90 | 13.01 | 12.41 | 12.83 | 291,839 | -0.15(-1.17%) |
Nov 12, 2012 | 13.00 | 13.10 | 12.87 | 12.98 | 238,475 | -0.03(-0.19%) |
Nov 09, 2012 | 12.89 | 13.24 | 12.84 | 13.00 | 241,004 | -0.04(-0.32%) |
Nov 08, 2012 | 12.40 | 13.42 | 12.40 | 13.05 | 1,987,360 | +1.46(+12.60%) |
Nov 07, 2012 | 11.73 | 11.79 | 11.34 | 11.59 | 696,484 | -0.28(-2.35%) |
Nov 06, 2012 | 11.60 | 11.89 | 11.55 | 11.86 | 518,423 | +0.28(+2.40%) |
Nov 05, 2012 | 11.42 | 11.61 | 11.22 | 11.59 | 210,092 | +0.14(+1.25%) |
Nov 02, 2012 | 11.38 | 11.64 | 11.31 | 11.44 | 476,731 | +0.07(+0.59%) |
Nov 01, 2012 | 11.58 | 11.73 | 11.03 | 11.38 | 387,021 | -0.16(-1.39%) |
Oct 31, 2012 | 11.12 | 11.70 | 10.98 | 11.54 | 416,109 | +0.46(+4.11%) |
Oct 26, 2012 | 11.11 | 11.08 | 11.08 | 11.08 | 217,925 | -0.01(-0.08%) |
Oct 25, 2012 | 11.46 | 11.59 | 10.98 | 11.09 | 485,772 | -0.30(-2.67%) |
Oct 24, 2012 | 11.81 | 12.01 | 11.35 | 11.39 | 407,695 | -0.32(-2.74%) |
Oct 23, 2012 | 11.62 | 11.84 | 11.30 | 11.71 | 740,419 | -0.66(-5.32%) |
Oct 19, 2012 | 12.63 | 12.63 | 12.22 | 12.37 | 168,830 | -0.39(-3.04%) |
Oct 18, 2012 | 12.45 | 12.78 | 12.33 | 12.76 | 180,658 | +0.30(+2.37%) |
Oct 17, 2012 | 12.59 | 12.62 | 12.32 | 12.46 | 307,507 | -0.08(-0.61%) |
Oct 16, 2012 | 12.46 | 12.71 | 12.46 | 12.54 | 100,745 | +0.05(+0.41%) |
Oct 15, 2012 | 12.58 | 12.58 | 12.03 | 12.49 | 245,184 | -0.08(-0.60%) |
Oct 12, 2012 | 12.78 | 12.91 | 12.49 | 12.57 | 167,321 | -0.19(-1.46%) |
Oct 11, 2012 | 12.38 | 12.78 | 12.37 | 12.75 | 543,774 | +0.68(+5.59%) |
Oct 10, 2012 | 12.55 | 12.67 | 11.96 | 12.08 | 674,935 | -0.41(-3.31%) |
Oct 09, 2012 | 12.80 | 12.95 | 12.38 | 12.49 | 514,885 | -0.35(-2.70%) |
Oct 08, 2012 | 12.89 | 13.15 | 12.76 | 12.84 | 342,194 | -0.14(-1.11%) |
Oct 05, 2012 | 13.20 | 13.40 | 12.87 | 12.98 | 318,405 | -0.21(-1.60%) |
Oct 04, 2012 | 13.25 | 13.41 | 13.00 | 13.19 | 442,007 | -0.04(-0.32%) |
Oct 03, 2012 | 13.69 | 13.70 | 12.99 | 13.23 | 554,059 | -0.46(-3.33%) |
Oct 02, 2012 | 13.90 | 14.33 | 13.65 | 13.69 | 490,488 | -0.13(-0.92%) |
Oct 01, 2012 | 14.01 | 14.05 | 13.55 | 13.81 | 523,685 | -0.07(-0.49%) |
Sep 28, 2012 | 13.36 | 13.95 | 13.08 | 13.88 | 3,490,972 | +0.53(+3.98%) |
Sep 27, 2012 | 12.89 | 13.38 | 12.71 | 13.35 | 416,445 | +0.70(+5.54%) |
Sep 26, 2012 | 12.83 | 12.91 | 12.24 | 12.65 | 869,936 | -0.19(-1.51%) |
Sep 25, 2012 | 13.36 | 13.54 | 12.74 | 12.84 | 508,319 | -0.45(-3.36%) |
Sep 24, 2012 | 13.50 | 13.70 | 13.08 | 13.29 | 635,046 | -0.19(-1.38%) |
Sep 21, 2012 | 13.00 | 13.65 | 12.78 | 13.48 | 864,906 | +0.57(+4.45%) |
Sep 20, 2012 | 12.69 | 13.02 | 12.66 | 12.90 | 731,564 | +0.16(+1.26%) |
Sep 19, 2012 | 12.91 | 12.91 | 12.63 | 12.74 | 463,136 | +0.00(+0.00%) |
Sep 18, 2012 | 12.95 | 12.95 | 12.53 | 12.74 | 1,106,576 | +0.04(+0.33%) |
Sep 17, 2012 | 13.21 | 13.37 | 12.40 | 12.70 | 1,402,221 | +0.55(+4.51%) |
Sep 14, 2012 | 12.11 | 12.31 | 11.83 | 12.15 | 575,416 | +0.13(+1.05%) |
Sep 13, 2012 | 11.96 | 12.14 | 11.92 | 12.03 | 244,909 | -0.17(-1.38%) |
Sep 12, 2012 | 12.21 | 12.24 | 11.90 | 12.19 | 228,198 | +0.01(+0.07%) |
Sep 11, 2012 | 12.15 | 12.22 | 11.81 | 12.19 | 468,705 | +0.02(+0.14%) |
Sep 10, 2012 | 12.23 | 12.24 | 12.04 | 12.17 | 187,356 | -0.03(-0.21%) |
Sep 07, 2012 | 12.24 | 12.24 | 11.84 | 12.19 | 252,809 | +0.03(+0.28%) |
Sep 06, 2012 | 11.95 | 12.30 | 11.76 | 12.16 | 346,553 | +0.46(+3.97%) |
Sep 05, 2012 | 11.10 | 12.18 | 11.05 | 11.70 | 1,139,407 | +0.35(+3.05%) |