Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.11 | 13.11 | 13.08 | 13.08 | 980 | -0.03(-0.25%) |
Nov 29, 2012 | 13.08 | 13.12 | 13.08 | 13.12 | 2,100 | +0.11(+0.87%) |
Nov 28, 2012 | 13.00 | 13.00 | 13.00 | 13.00 | 123 | +0.04(+0.31%) |
Nov 27, 2012 | 12.97 | 12.98 | 12.96 | 12.96 | 1,873 | -0.02(-0.12%) |
Nov 26, 2012 | 13.00 | 13.03 | 12.79 | 12.98 | 4,631 | +0.70(+5.74%) |
Nov 21, 2012 | 12.28 | 12.27 | 12.27 | 12.27 | 988 | -0.36(-2.82%) |
Nov 19, 2012 | 12.63 | 12.63 | 12.63 | 12.63 | 370 | +0.15(+1.17%) |
Nov 16, 2012 | 12.51 | 12.67 | 12.49 | 12.49 | 1,852 | +0.06(+0.52%) |
Nov 15, 2012 | 12.63 | 12.84 | 12.11 | 12.42 | 5,647 | -0.13(-1.03%) |
Nov 14, 2012 | 12.55 | 12.55 | 12.55 | 12.55 | 897 | +0.33(+2.72%) |
Nov 13, 2012 | 12.22 | 12.22 | 12.22 | 12.22 | 247 | +0.02(+0.20%) |
Nov 12, 2012 | 12.23 | 12.23 | 12.15 | 12.19 | 4,462 | -0.36(-2.84%) |
Nov 08, 2012 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | -0.23(-1.84%) |
Nov 07, 2012 | 12.79 | 12.84 | 12.78 | 12.78 | 2,470 | -0.17(-1.31%) |
Nov 06, 2012 | 12.92 | 13.08 | 12.92 | 12.96 | 3,080 | -0.26(-1.96%) |
Nov 05, 2012 | 12.95 | 13.21 | 12.95 | 13.21 | 1,482 | +0.26(+2.00%) |
Nov 02, 2012 | 13.01 | 13.01 | 12.92 | 12.96 | 494 | +0.24(+1.91%) |
Oct 31, 2012 | 12.75 | 12.71 | 12.71 | 12.71 | 617 | +0.04(+0.32%) |
Oct 26, 2012 | 12.72 | 12.67 | 12.67 | 12.67 | 2,964 | -0.05(-0.38%) |
Oct 25, 2012 | 12.82 | 12.82 | 12.72 | 12.72 | 553 | +0.09(+0.74%) |
Oct 24, 2012 | 12.85 | 12.85 | 12.27 | 12.63 | 6,943 | -0.10(-0.80%) |
Oct 23, 2012 | 12.75 | 12.75 | 12.73 | 12.73 | 247 | -0.70(-5.19%) |
Oct 19, 2012 | 13.44 | 13.44 | 13.42 | 13.42 | 1,732 | -0.16(-1.19%) |
Oct 18, 2012 | 13.76 | 13.76 | 13.55 | 13.59 | 1,976 | +0.06(+0.48%) |
Oct 17, 2012 | 13.52 | 13.64 | 13.51 | 13.52 | 2,967 | +0.15(+1.15%) |
Oct 16, 2012 | 13.56 | 13.56 | 13.37 | 13.37 | 4,533 | -0.10(-0.72%) |
Oct 15, 2012 | 13.37 | 13.58 | 13.13 | 13.47 | 22,901 | +0.16(+1.19%) |
Oct 12, 2012 | 13.35 | 13.35 | 13.07 | 13.31 | 7,675 | +0.83(+6.65%) |
Oct 10, 2012 | 13.07 | 12.48 | 12.48 | 12.48 | 247 | -0.84(-6.32%) |
Oct 09, 2012 | 13.41 | 13.42 | 13.30 | 13.32 | 1,327 | -0.11(-0.78%) |
Oct 08, 2012 | 13.41 | 13.42 | 13.41 | 13.42 | 1,512 | -0.00(-0.01%) |
Oct 05, 2012 | 13.18 | 13.55 | 13.18 | 13.43 | 7,150 | +0.07(+0.56%) |
Oct 04, 2012 | 13.36 | 13.41 | 13.32 | 13.35 | 8,893 | +0.48(+3.71%) |
Oct 03, 2012 | 12.91 | 12.91 | 12.82 | 12.87 | 3,003 | +0.11(+0.82%) |
Oct 02, 2012 | 12.96 | 12.96 | 12.61 | 12.77 | 8,578 | -0.07(-0.57%) |
Oct 01, 2012 | 12.74 | 12.87 | 11.74 | 12.84 | 15,549 | +0.02(+0.16%) |
Sep 28, 2012 | 12.89 | 12.90 | 12.82 | 12.82 | 2,097 | -0.08(-0.60%) |
Sep 27, 2012 | 12.95 | 12.96 | 12.86 | 12.90 | 7,557 | -0.23(-1.73%) |
Sep 25, 2012 | 13.12 | 13.12 | 13.12 | 13.12 | 123 | +0.23(+1.82%) |
Sep 24, 2012 | 12.86 | 12.89 | 12.78 | 12.89 | 4,075 | +0.11(+0.89%) |
Sep 21, 2012 | 12.79 | 12.79 | 12.66 | 12.78 | 1,864 | -0.06(-0.50%) |
Sep 20, 2012 | 12.75 | 12.84 | 12.75 | 12.84 | 247 | +0.24(+1.93%) |
Sep 19, 2012 | 12.60 | 12.60 | 12.60 | 12.60 | 494 | -0.13(-1.02%) |
Sep 18, 2012 | 12.60 | 12.73 | 12.57 | 12.73 | 1,729 | +0.12(+0.96%) |
Sep 17, 2012 | 12.86 | 12.86 | 12.61 | 12.61 | 1,548 | +0.06(+0.45%) |
Sep 14, 2012 | 12.49 | 12.67 | 12.48 | 12.55 | 1,528 | +0.40(+3.33%) |
Sep 12, 2012 | 12.15 | 12.15 | 12.15 | 12.15 | 1,729 | +0.12(+1.01%) |
Sep 10, 2012 | 11.93 | 12.02 | 12.02 | 12.02 | 4,940 | +0.15(+1.30%) |
Sep 07, 2012 | 11.71 | 11.87 | 11.71 | 11.87 | 432 | +0.23(+1.95%) |
Sep 05, 2012 | 11.93 | 11.64 | 11.64 | 11.64 | 988 | +0.05(+0.42%) |