Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.94 | 13.94 | 13.60 | 13.87 | 132,797 | +0.00(+0.00%) |
Nov 29, 2012 | 13.91 | 14.11 | 13.50 | 13.87 | 119,656 | +0.13(+0.95%) |
Nov 28, 2012 | 13.27 | 13.75 | 13.21 | 13.74 | 61,376 | +0.34(+2.54%) |
Nov 27, 2012 | 13.37 | 13.65 | 13.18 | 13.40 | 76,601 | -0.02(-0.15%) |
Nov 26, 2012 | 13.21 | 13.43 | 13.00 | 13.42 | 75,337 | +0.12(+0.90%) |
Nov 23, 2012 | 12.89 | 13.35 | 12.87 | 13.30 | 26,011 | +0.49(+3.83%) |
Nov 21, 2012 | 12.80 | 12.95 | 12.64 | 12.81 | 47,826 | +0.02(+0.16%) |
Nov 20, 2012 | 12.72 | 12.81 | 12.58 | 12.79 | 45,845 | -0.01(-0.08%) |
Nov 19, 2012 | 12.53 | 12.99 | 12.43 | 12.80 | 40,841 | +0.49(+3.98%) |
Nov 16, 2012 | 12.03 | 12.39 | 11.96 | 12.31 | 96,658 | +0.24(+1.99%) |
Nov 15, 2012 | 12.35 | 12.42 | 12.01 | 12.07 | 94,394 | -0.32(-2.58%) |
Nov 14, 2012 | 12.59 | 12.59 | 12.30 | 12.39 | 92,654 | -0.18(-1.43%) |
Nov 13, 2012 | 12.41 | 12.69 | 12.40 | 12.57 | 35,112 | +0.09(+0.72%) |
Nov 12, 2012 | 12.54 | 12.81 | 12.39 | 12.48 | 53,621 | -0.03(-0.24%) |
Nov 09, 2012 | 12.33 | 12.69 | 12.31 | 12.51 | 56,416 | +0.06(+0.48%) |
Nov 08, 2012 | 12.68 | 12.75 | 12.45 | 12.45 | 68,190 | -0.25(-1.97%) |
Nov 07, 2012 | 12.78 | 12.82 | 12.10 | 12.70 | 110,923 | -0.35(-2.68%) |
Nov 06, 2012 | 12.55 | 13.11 | 12.50 | 13.05 | 60,174 | +0.54(+4.32%) |
Nov 05, 2012 | 12.34 | 12.65 | 12.30 | 12.51 | 50,275 | +0.21(+1.71%) |
Nov 02, 2012 | 12.69 | 12.85 | 12.30 | 12.30 | 58,216 | -0.36(-2.84%) |
Nov 01, 2012 | 12.39 | 12.98 | 12.15 | 12.66 | 90,054 | +0.20(+1.61%) |
Oct 31, 2012 | 12.33 | 12.57 | 12.18 | 12.46 | 40,646 | +0.22(+1.80%) |
Oct 26, 2012 | 12.63 | 12.24 | 12.24 | 12.24 | 64,600 | -0.36(-2.86%) |
Oct 25, 2012 | 12.82 | 12.82 | 12.50 | 12.60 | 33,604 | -0.03(-0.24%) |
Oct 24, 2012 | 12.90 | 12.90 | 12.49 | 12.63 | 21,671 | -0.16(-1.25%) |
Oct 23, 2012 | 12.64 | 12.85 | 12.58 | 12.79 | 32,779 | +0.30(+2.40%) |
Oct 19, 2012 | 12.78 | 12.88 | 12.38 | 12.49 | 102,761 | -0.45(-3.48%) |
Oct 18, 2012 | 13.50 | 13.71 | 12.82 | 12.94 | 76,183 | -0.62(-4.57%) |
Oct 17, 2012 | 13.01 | 13.59 | 13.01 | 13.56 | 63,413 | +0.63(+4.87%) |
Oct 16, 2012 | 12.76 | 13.00 | 12.66 | 12.93 | 38,576 | +0.32(+2.54%) |
Oct 15, 2012 | 12.34 | 12.63 | 12.21 | 12.61 | 35,933 | +0.29(+2.35%) |
Oct 12, 2012 | 12.47 | 12.47 | 12.25 | 12.32 | 47,638 | -0.17(-1.36%) |
Oct 11, 2012 | 12.66 | 12.66 | 12.41 | 12.49 | 22,204 | +0.00(+0.00%) |
Oct 10, 2012 | 12.65 | 12.72 | 12.28 | 12.49 | 43,386 | -0.10(-0.79%) |
Oct 09, 2012 | 12.83 | 12.83 | 12.46 | 12.59 | 37,579 | -0.30(-2.33%) |
Oct 08, 2012 | 12.84 | 13.00 | 12.77 | 12.89 | 29,510 | -0.08(-0.62%) |
Oct 05, 2012 | 13.33 | 13.72 | 12.97 | 12.97 | 95,158 | -0.24(-1.82%) |
Oct 04, 2012 | 12.88 | 13.28 | 12.60 | 13.21 | 53,367 | +0.39(+3.04%) |
Oct 03, 2012 | 12.98 | 13.17 | 12.77 | 12.82 | 55,056 | -0.09(-0.70%) |
Oct 02, 2012 | 13.12 | 13.28 | 12.74 | 12.91 | 73,463 | -0.09(-0.69%) |
Oct 01, 2012 | 12.95 | 13.51 | 12.90 | 13.00 | 84,973 | +0.18(+1.40%) |
Sep 28, 2012 | 13.04 | 13.14 | 12.79 | 12.82 | 54,214 | -0.28(-2.14%) |
Sep 27, 2012 | 12.98 | 13.25 | 12.75 | 13.10 | 48,969 | +0.20(+1.55%) |
Sep 26, 2012 | 13.17 | 13.17 | 12.81 | 12.90 | 51,562 | -0.17(-1.30%) |
Sep 25, 2012 | 13.67 | 13.78 | 13.04 | 13.07 | 101,340 | -0.44(-3.26%) |
Sep 24, 2012 | 13.08 | 13.67 | 12.80 | 13.51 | 82,733 | +0.35(+2.66%) |
Sep 21, 2012 | 12.99 | 13.30 | 12.95 | 13.16 | 275,864 | +0.43(+3.38%) |
Sep 20, 2012 | 12.56 | 12.80 | 12.50 | 12.73 | 31,999 | +0.03(+0.24%) |
Sep 19, 2012 | 12.92 | 12.92 | 12.64 | 12.70 | 58,548 | -0.19(-1.47%) |
Sep 18, 2012 | 12.84 | 13.66 | 12.60 | 12.89 | 65,334 | -0.03(-0.23%) |
Sep 17, 2012 | 13.30 | 13.30 | 12.76 | 12.92 | 72,203 | -0.44(-3.29%) |
Sep 14, 2012 | 13.15 | 13.55 | 13.08 | 13.36 | 92,093 | +0.31(+2.38%) |
Sep 13, 2012 | 12.39 | 13.38 | 12.37 | 13.05 | 91,861 | +0.68(+5.50%) |
Sep 12, 2012 | 12.38 | 12.54 | 12.20 | 12.37 | 51,839 | +0.01(+0.08%) |
Sep 11, 2012 | 12.04 | 12.50 | 12.04 | 12.36 | 75,861 | +0.39(+3.26%) |
Sep 10, 2012 | 11.74 | 12.33 | 11.68 | 11.97 | 66,617 | +0.22(+1.87%) |
Sep 07, 2012 | 11.55 | 11.79 | 11.50 | 11.75 | 55,989 | +0.29(+2.53%) |
Sep 06, 2012 | 11.17 | 11.66 | 11.17 | 11.46 | 73,158 | +0.39(+3.52%) |
Sep 05, 2012 | 11.38 | 11.38 | 11.02 | 11.07 | 69,219 | -0.17(-1.51%) |