Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.88 | 13.93 | 13.70 | 13.90 | 77,789 | +0.09(+0.65%) |
Nov 29, 2012 | 14.00 | 14.00 | 13.77 | 13.81 | 33,303 | -0.04(-0.29%) |
Nov 28, 2012 | 13.86 | 13.91 | 13.68 | 13.85 | 27,067 | -0.06(-0.43%) |
Nov 27, 2012 | 13.78 | 14.00 | 13.73 | 13.91 | 121,954 | +0.12(+0.87%) |
Nov 26, 2012 | 13.70 | 13.83 | 13.60 | 13.79 | 37,600 | +0.00(+0.00%) |
Nov 23, 2012 | 13.72 | 13.79 | 13.65 | 13.79 | 22,296 | +0.10(+0.73%) |
Nov 21, 2012 | 13.68 | 13.81 | 13.59 | 13.69 | 23,479 | +0.05(+0.37%) |
Nov 20, 2012 | 13.70 | 13.82 | 13.56 | 13.64 | 40,940 | -0.13(-0.94%) |
Nov 19, 2012 | 13.82 | 13.85 | 13.55 | 13.77 | 52,834 | +0.12(+0.88%) |
Nov 16, 2012 | 13.60 | 13.82 | 13.50 | 13.65 | 75,330 | +0.02(+0.15%) |
Nov 15, 2012 | 13.32 | 13.65 | 13.21 | 13.63 | 111,090 | +0.33(+2.48%) |
Nov 14, 2012 | 13.50 | 13.50 | 13.23 | 13.30 | 77,949 | -0.15(-1.12%) |
Nov 13, 2012 | 13.26 | 13.48 | 13.16 | 13.45 | 133,244 | +0.15(+1.13%) |
Nov 12, 2012 | 13.29 | 13.35 | 12.97 | 13.30 | 43,357 | +0.01(+0.08%) |
Nov 09, 2012 | 12.82 | 13.31 | 12.72 | 13.29 | 58,856 | +0.24(+1.84%) |
Nov 08, 2012 | 13.43 | 13.51 | 12.97 | 13.05 | 38,821 | -0.43(-3.19%) |
Nov 07, 2012 | 13.28 | 13.53 | 13.28 | 13.48 | 59,526 | +0.00(+0.00%) |
Nov 06, 2012 | 13.62 | 13.73 | 13.40 | 13.48 | 43,760 | -0.15(-1.10%) |
Nov 05, 2012 | 13.37 | 13.72 | 13.26 | 13.63 | 38,281 | +0.23(+1.72%) |
Nov 02, 2012 | 13.66 | 13.68 | 13.24 | 13.40 | 53,819 | -0.22(-1.62%) |
Nov 01, 2012 | 13.92 | 13.98 | 13.41 | 13.62 | 52,888 | -0.36(-2.58%) |
Oct 31, 2012 | 13.79 | 14.00 | 13.68 | 13.98 | 61,824 | +0.24(+1.75%) |
Oct 26, 2012 | 13.69 | 13.74 | 13.74 | 13.74 | 191,700 | +0.11(+0.81%) |
Oct 25, 2012 | 13.69 | 13.78 | 13.47 | 13.63 | 41,128 | +0.05(+0.37%) |
Oct 24, 2012 | 13.68 | 13.72 | 13.46 | 13.58 | 280,437 | -0.06(-0.44%) |
Oct 23, 2012 | 13.50 | 13.73 | 13.47 | 13.64 | 41,908 | +0.03(+0.22%) |
Oct 19, 2012 | 13.57 | 13.80 | 13.53 | 13.61 | 236,781 | -0.05(-0.37%) |
Oct 18, 2012 | 13.50 | 13.75 | 13.44 | 13.66 | 135,964 | +0.11(+0.81%) |
Oct 17, 2012 | 13.50 | 13.69 | 13.49 | 13.55 | 55,346 | +0.02(+0.15%) |
Oct 16, 2012 | 13.51 | 13.75 | 13.46 | 13.53 | 182,430 | +0.03(+0.22%) |
Oct 15, 2012 | 13.63 | 13.83 | 13.36 | 13.50 | 142,336 | -0.04(-0.30%) |
Oct 12, 2012 | 12.35 | 13.58 | 12.35 | 13.54 | 353,401 | +1.16(+9.37%) |
Oct 11, 2012 | 12.42 | 12.66 | 12.29 | 12.38 | 38,552 | +0.09(+0.73%) |
Oct 10, 2012 | 12.25 | 12.45 | 12.24 | 12.29 | 78,590 | -0.01(-0.08%) |
Oct 09, 2012 | 12.40 | 12.50 | 12.30 | 12.30 | 138,237 | -0.15(-1.20%) |
Oct 08, 2012 | 12.40 | 12.67 | 12.40 | 12.45 | 173,279 | -0.02(-0.16%) |
Oct 05, 2012 | 12.35 | 12.63 | 12.32 | 12.47 | 148,357 | +0.05(+0.40%) |
Oct 04, 2012 | 12.25 | 12.50 | 12.18 | 12.42 | 132,022 | +0.10(+0.81%) |
Oct 03, 2012 | 11.88 | 12.48 | 11.80 | 12.32 | 213,206 | +0.32(+2.67%) |
Oct 02, 2012 | 11.65 | 12.10 | 11.65 | 12.00 | 157,306 | +0.23(+1.95%) |
Oct 01, 2012 | 11.65 | 11.95 | 11.60 | 11.77 | 124,387 | +0.07(+0.60%) |
Sep 28, 2012 | 11.65 | 11.83 | 11.65 | 11.70 | 94,798 | +0.00(+0.00%) |
Sep 27, 2012 | 11.75 | 11.97 | 11.66 | 11.70 | 149,013 | -0.16(-1.35%) |
Sep 26, 2012 | 11.65 | 11.89 | 11.62 | 11.86 | 113,367 | +0.16(+1.37%) |
Sep 25, 2012 | 11.65 | 12.13 | 11.65 | 11.70 | 149,976 | -0.05(-0.43%) |
Sep 24, 2012 | 11.92 | 11.92 | 11.70 | 11.75 | 93,872 | -0.25(-2.08%) |
Sep 21, 2012 | 12.25 | 12.25 | 11.87 | 12.00 | 97,380 | -0.04(-0.33%) |
Sep 20, 2012 | 11.88 | 12.15 | 11.75 | 12.04 | 54,147 | +0.13(+1.09%) |
Sep 19, 2012 | 11.75 | 11.94 | 11.69 | 11.91 | 42,324 | +0.16(+1.36%) |
Sep 18, 2012 | 11.32 | 11.78 | 11.30 | 11.75 | 32,303 | +0.39(+3.43%) |
Sep 17, 2012 | 11.38 | 11.39 | 11.17 | 11.36 | 29,250 | -0.04(-0.35%) |
Sep 14, 2012 | 11.55 | 11.84 | 11.36 | 11.40 | 54,587 | -0.08(-0.70%) |
Sep 13, 2012 | 11.31 | 11.99 | 11.25 | 11.48 | 66,368 | +0.17(+1.50%) |
Sep 12, 2012 | 11.64 | 11.68 | 11.24 | 11.31 | 36,669 | -0.25(-2.16%) |
Sep 11, 2012 | 11.52 | 11.63 | 11.51 | 11.56 | 38,721 | +0.05(+0.43%) |
Sep 10, 2012 | 11.64 | 11.64 | 11.35 | 11.51 | 49,364 | -0.18(-1.54%) |
Sep 07, 2012 | 11.76 | 11.80 | 11.65 | 11.69 | 39,217 | +0.00(+0.00%) |
Sep 06, 2012 | 11.67 | 11.75 | 11.50 | 11.69 | 96,992 | +0.12(+1.04%) |
Sep 05, 2012 | 11.57 | 11.69 | 11.48 | 11.57 | 59,916 | -0.05(-0.43%) |